Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.928,11.944,11.723,11.846,10104,0
2005-02-28,11.936,11.936,11.936,11.936,1561,0
2005-03-01,11.838,11.936,11.838,11.936,2989,0
2005-03-02,11.936,11.936,11.894,11.936,3278,0
2005-03-03,11.936,11.944,11.936,11.944,7249,0
2005-03-07,11.768,11.944,11.768,11.944,4557,0
2005-03-08,11.944,11.944,11.944,11.944,725,0
2005-03-09,11.928,11.944,11.825,11.944,7541,0
2005-03-10,11.936,11.944,11.861,11.861,12952,0
2005-03-11,11.875,11.875,11.875,11.875,280,0
2005-03-14,11.875,11.875,11.768,11.768,1712,0
2005-03-15,11.73,11.73,11.713,11.723,4405,0
2005-03-16,11.753,11.753,11.698,11.698,1279,0
2005-03-17,11.698,11.698,11.698,11.698,1561,0
2005-03-18,11.599,11.599,11.506,11.506,3278,0
2005-03-21,11.475,11.513,11.44,11.513,6971,0
2005-03-22,11.52,11.52,11.49,11.49,1134,0
2005-03-23,11.49,11.49,11.49,11.49,175,0
2005-03-24,11.475,11.475,11.475,11.475,2412,0
2005-03-28,11.426,11.49,11.404,11.404,2989,0
2005-03-29,11.41,11.534,11.41,11.534,4557,0
2005-03-30,11.389,11.418,11.389,11.418,1000,0
2005-03-31,11.318,11.318,11.218,11.271,11248,0
2005-04-01,11.226,11.242,10.615,10.893,46255,0
2005-04-04,10.957,10.957,10.906,10.906,2846,0
2005-04-05,10.906,10.906,10.665,10.703,18795,0
2005-04-06,10.721,10.784,10.715,10.74,11811,0
2005-04-07,10.721,10.886,10.696,10.829,10677,0
2005-04-08,10.822,10.822,10.715,10.74,1712,0
2005-04-11,10.76,10.76,10.636,10.636,8539,0
2005-04-12,10.636,10.636,10.621,10.621,3126,0
2005-04-13,10.628,10.748,10.628,10.68,5976,0
2005-04-14,10.628,10.748,10.628,10.748,5408,0
2005-04-15,10.784,10.805,10.748,10.748,3562,0
2005-04-18,10.822,10.822,10.822,10.822,175,0
2005-04-19,10.855,11.137,10.855,11.092,12379,0
2005-04-20,11.104,11.104,10.999,11.098,2561,0
2005-04-21,11.015,11.098,10.893,11.098,10677,0
2005-04-22,11.068,11.068,10.987,11.059,3278,0
2005-04-25,11.068,11.189,11.068,11.189,3278,0
2005-04-26,11.137,11.137,11.137,11.137,280,0
2005-04-27,11.189,11.189,11.068,11.068,2706,0
2005-04-28,11.168,11.168,10.957,11.137,13238,0
2005-05-02,11.068,11.068,11.015,11.015,6403,0
2005-05-03,10.942,10.965,10.864,10.965,15657,0
2005-05-04,10.973,10.973,10.973,10.973,1000,0
2005-05-06,10.906,10.913,10.829,10.829,4845,0
2005-05-09,10.864,10.871,10.864,10.871,848,0
2005-05-10,10.871,10.871,10.813,10.813,4845,0
2005-05-11,10.805,10.813,10.748,10.748,8255,0
2005-05-12,10.733,10.784,10.672,10.733,9965,0
2005-05-13,10.733,10.791,10.733,10.784,5127,0
2005-05-16,10.769,10.769,10.696,10.696,5267,0
2005-05-17,10.748,10.784,10.715,10.715,6551,0
2005-05-18,10.784,10.813,10.769,10.805,2412,0
2005-05-19,10.829,10.829,10.588,10.65,17369,0
2005-05-20,10.65,10.65,10.621,10.621,1279,0
2005-05-23,10.574,10.658,10.567,10.658,3844,0
2005-05-24,10.658,10.74,10.658,10.688,9243,0
2005-05-25,10.721,10.721,10.588,10.621,7117,0
2005-05-26,10.621,10.621,10.526,10.574,8539,0
2005-05-27,10.574,10.621,10.574,10.621,2989,0
2005-05-31,10.581,10.721,10.581,10.615,15797,0
2005-06-01,10.644,10.748,10.644,10.748,7404,0
2005-06-02,10.775,10.791,10.733,10.791,2846,0
2005-06-03,10.822,10.864,10.791,10.798,4125,0
2005-06-06,10.798,10.957,10.791,10.957,9530,0
2005-06-07,10.918,10.918,10.918,10.918,3984,0
2005-06-08,10.929,10.929,10.784,10.923,8680,0
2005-06-09,10.98,10.98,10.748,10.835,17937,0
2005-06-10,10.855,10.855,10.843,10.843,10104,0
2005-06-13,10.843,11.068,10.813,11.068,16933,0
2005-06-14,11.068,11.068,10.965,10.965,1279,0
2005-06-15,10.893,10.923,10.85,10.9,6835,0
2005-06-16,10.879,10.886,10.871,10.871,4405,0
2005-06-17,10.957,10.957,10.9,10.9,3691,0
2005-06-20,10.886,10.886,10.748,10.829,30171,0
2005-06-21,10.855,10.886,10.855,10.886,5551,0
2005-06-22,10.886,10.893,10.886,10.893,2989,0
2005-06-23,10.893,11.104,10.893,11.104,1851,0
2005-06-24,10.973,11.021,10.973,11.021,1000,0
2005-06-27,11.037,11.123,11.029,11.123,2133,0
2005-06-28,11.068,11.279,11.068,11.279,5834,0
2005-06-29,11.15,11.203,11.068,11.137,16933,0
2005-06-30,11.203,11.242,11.203,11.242,3984,0
2005-07-01,11.168,11.279,11.129,11.218,15227,0
2005-07-05,11.211,11.211,11.068,11.137,8960,0
2005-07-06,11.092,11.092,11.029,11.029,2273,0
2005-07-07,11.029,11.242,11.029,11.168,5551,0
2005-07-08,11.084,11.189,11.068,11.189,3409,0
2005-07-11,11.143,11.143,10.98,11.111,6403,0
2005-07-12,11.008,11.029,10.992,10.992,2561,0
2005-07-13,11.084,11.111,11.029,11.029,3278,0
2005-07-14,11.037,11.037,10.987,10.987,4125,0
2005-07-15,10.965,10.965,10.95,10.95,1279,0
2005-07-18,10.929,10.999,10.9,10.9,2989,0
2005-07-19,10.95,10.992,10.95,10.992,3278,0
2005-07-20,10.987,10.987,10.918,10.918,1134,0
2005-07-21,10.98,11.045,10.923,10.923,9400,0
2005-07-22,10.992,11.045,10.992,11.045,2133,0
2005-07-25,10.98,11.15,10.957,11.15,7971,0
2005-07-26,11.177,11.177,10.992,11.008,5834,0
2005-07-27,11.059,11.059,11.053,11.059,1134,0
2005-07-28,11.104,11.104,11.104,11.104,848,0
2005-08-01,11.104,11.211,11.104,11.177,2412,0
2005-08-02,11.163,11.168,11.163,11.168,3409,0
2005-08-03,11.008,11.029,10.936,11.029,7541,0
2005-08-04,11.053,11.059,11.053,11.059,2846,0
2005-08-05,11.029,11.029,10.906,10.906,4686,0
2005-08-08,10.893,10.893,10.893,10.893,280,0
2005-08-09,10.893,10.9,10.791,10.791,2561,0
2005-08-10,10.791,10.791,10.721,10.721,1851,0
2005-08-11,10.658,10.658,10.621,10.621,4125,0
2005-08-12,10.628,10.688,10.628,10.688,2412,0
2005-08-15,10.665,10.665,10.628,10.65,4686,0
2005-08-16,10.628,10.74,10.628,10.74,1712,0
2005-08-17,10.65,10.715,10.603,10.603,7117,0
2005-08-18,10.644,10.715,10.547,10.56,6688,0
2005-08-19,10.511,10.511,10.511,10.511,1561,0
2005-08-22,10.511,10.511,10.475,10.475,3691,0
2005-08-23,10.475,10.539,10.439,10.539,6265,0
2005-08-24,10.539,10.547,10.539,10.539,1851,0
2005-08-25,10.567,10.567,10.484,10.484,6971,0
2005-08-26,10.539,10.574,10.475,10.491,6265,0
2005-08-29,10.596,10.596,10.56,10.581,18218,0
2005-08-30,10.596,10.603,10.533,10.533,5834,0
2005-08-31,10.539,10.539,10.461,10.461,7686,0
2005-09-01,10.484,10.574,10.484,10.574,8960,0
2005-09-02,10.596,10.603,10.574,10.603,4125,0
2005-09-06,10.588,10.588,10.547,10.547,1561,0
2005-09-07,10.526,10.533,10.511,10.533,4125,0
2005-09-08,10.519,10.519,10.491,10.491,5551,0
2005-09-09,10.505,10.505,10.505,10.505,3409,0
2005-09-12,10.505,10.539,10.505,10.533,8680,0
2005-09-13,10.498,10.505,10.498,10.505,448,0
2005-09-14,10.505,10.505,10.475,10.475,2846,0
2005-09-15,10.505,10.533,10.475,10.475,6115,0
2005-09-16,10.519,10.533,10.511,10.511,1279,0
2005-09-19,10.539,10.56,10.445,10.498,5551,0
2005-09-20,10.498,10.498,10.498,10.498,175,0
2005-09-21,10.498,10.498,10.418,10.432,7971,0
2005-09-22,10.439,10.445,10.322,10.322,11811,0
2005-09-23,10.362,10.362,10.362,10.362,175,0
2005-09-26,10.28,10.28,10.257,10.257,6835,0
2005-09-27,10.227,10.227,10.227,10.227,1561,0
2005-09-28,10.191,10.22,10.191,10.213,3278,0
2005-09-29,10.199,10.199,10.199,10.199,725,0
2005-09-30,10.199,10.22,10.199,10.22,1134,0
2005-10-03,10.205,10.242,10.205,10.242,8680,0
2005-10-04,10.227,10.445,10.227,10.445,23051,0
2005-10-05,10.426,10.426,10.426,10.426,1428,0
2005-10-06,10.347,10.426,10.34,10.426,3562,0
2005-10-07,10.39,10.39,10.347,10.347,725,0
2005-10-10,10.39,10.39,10.347,10.347,7971,0
2005-10-11,10.362,10.574,10.362,10.469,12528,0
2005-10-12,10.453,10.453,10.439,10.439,6265,0
2005-10-13,10.432,10.445,10.28,10.28,16799,0
2005-10-14,10.265,10.272,10.265,10.265,848,0
2005-10-17,10.28,10.397,10.272,10.397,6403,0
2005-10-18,10.432,10.432,10.432,10.432,560,0
2005-10-19,10.439,10.439,10.22,10.337,10813,0
2005-10-20,10.242,10.242,10.235,10.235,2561,0
2005-10-21,10.22,10.272,10.205,10.272,2989,0
2005-10-24,10.227,10.227,10.168,10.174,5694,0
2005-10-25,10.199,10.242,10.199,10.242,1428,0
2005-10-26,10.205,10.205,10.205,10.205,448,0
2005-10-28,10.22,10.22,10.152,10.205,2706,0
2005-10-31,10.159,10.159,10.075,10.159,6403,0
2005-11-01,10.159,10.159,10.119,10.119,2706,0
2005-11-02,10.119,10.182,10.119,10.182,2561,0
2005-11-03,10.139,10.174,10.09,10.112,7404,0
2005-11-04,10.061,10.112,9.983,9.983,3278,0
2005-11-07,10.083,10.152,9.989,9.989,6265,0
2005-11-08,9.906,10.191,9.894,9.914,11388,0
2005-11-09,9.906,10.104,9.906,10.104,8960,0
2005-11-10,10.083,10.083,10.083,10.083,175,0
2005-11-11,10.104,10.139,10.047,10.055,5127,0
2005-11-14,10.075,10.075,10.026,10.033,2706,0
2005-11-15,10.083,10.083,10.009,10.068,4557,0
2005-11-16,9.975,10.055,9.975,10.055,7404,0
2005-11-17,10.009,10.041,9.975,10.026,3984,0
2005-11-18,9.922,10.047,9.765,9.955,29885,0
2005-11-21,9.922,9.955,9.668,9.668,11248,0
2005-11-22,9.676,9.843,9.676,9.843,24481,0
2005-11-23,9.82,9.836,9.82,9.828,1279,0
2005-11-25,9.737,9.737,9.737,9.737,1428,0
2005-11-28,9.744,9.813,9.744,9.813,17225,0
2005-11-29,9.82,9.955,9.82,9.955,9115,0
2005-11-30,9.914,9.955,9.914,9.955,5834,0
2005-12-01,9.906,10.017,9.906,10.017,9684,0
2005-12-02,10.041,10.257,10.026,10.257,12808,0
2005-12-05,10.362,10.426,10.288,10.288,4845,0
2005-12-06,10.28,10.28,10.152,10.188,8680,0
2005-12-07,10.182,10.257,10.174,10.22,6265,0
2005-12-08,10.182,10.182,9.983,9.983,8109,0
2005-12-09,9.983,9.983,9.906,9.914,8397,0
2005-12-12,9.914,9.951,9.914,9.944,4405,0
2005-12-13,9.906,9.944,9.906,9.944,5976,0
2005-12-14,9.914,9.914,9.787,9.843,25050,0
2005-12-15,9.858,9.966,9.858,9.899,15657,0
2005-12-16,9.944,9.959,9.873,9.944,4272,0
2005-12-19,9.951,9.983,9.914,9.944,8255,0
2005-12-20,9.955,9.966,9.955,9.966,1428,0
2005-12-21,9.936,10.026,9.936,10.026,6115,0
2005-12-27,9.975,10.033,9.975,10.033,4557,0
2005-12-28,10.055,10.39,10.055,10.33,15797,0
2005-12-29,10.296,10.397,10.288,10.304,10533,0
2005-12-30,10.272,10.316,10.205,10.205,9115,0
2006-01-03,10.25,10.296,10.188,10.296,11811,0
2006-01-04,10.316,10.33,10.265,10.322,6115,0
2006-01-05,10.322,10.33,10.188,10.22,13238,0
2006-01-06,10.22,10.227,10.22,10.227,1000,0
2006-01-09,10.227,10.257,10.227,10.257,3409,0
2006-01-10,10.227,10.322,10.227,10.25,8539,0
2006-01-11,10.213,10.213,10.205,10.205,1000,0
2006-01-12,10.191,10.205,10.174,10.182,1993,0
2006-01-13,10.191,10.213,10.191,10.213,848,0
2006-01-17,10.227,10.362,10.152,10.362,5694,0
2006-01-18,10.322,10.432,10.304,10.304,4125,0
2006-01-19,10.242,10.242,10.235,10.235,725,0
2006-01-20,10.199,10.199,10.199,10.199,280,0
2006-01-23,10.257,10.257,10.257,10.257,1000,0
2006-01-24,10.304,10.426,10.304,10.426,7404,0
2006-01-25,10.397,10.397,10.347,10.39,8539,0
2006-01-26,10.39,10.411,10.39,10.411,1428,0
2006-01-27,10.362,10.362,10.362,10.362,175,0
2006-01-30,10.296,10.296,10.191,10.28,7825,0
2006-01-31,10.362,10.362,10.355,10.355,1851,0
2006-02-01,10.39,10.403,10.39,10.397,2989,0
2006-02-02,10.403,10.403,10.397,10.403,2412,0
2006-02-03,10.355,10.355,10.296,10.296,1279,0
2006-02-06,10.288,10.383,10.257,10.257,8397,0
2006-02-07,10.296,10.304,10.205,10.205,7117,0
2006-02-08,10.152,10.152,10.152,10.152,3562,0
2006-02-09,10.139,10.191,10.139,10.191,1712,0
2006-02-10,10.146,10.22,10.146,10.22,2706,0
2006-02-13,10.159,10.403,10.159,10.403,9530,0
2006-02-14,10.355,10.355,10.355,10.355,1000,0
2006-02-16,10.397,10.397,10.397,10.397,175,0
2006-02-17,10.411,10.411,10.355,10.355,3691,0
2006-02-21,10.411,10.411,10.397,10.397,5267,0
2006-02-22,10.378,10.505,10.362,10.397,6265,0
2006-02-23,10.403,10.403,10.362,10.362,4405,0
2006-02-24,10.296,10.347,10.296,10.347,2561,0
2006-02-27,10.304,10.304,10.296,10.296,1134,0
2006-02-28,10.288,10.288,10.22,10.257,6115,0
2006-03-01,10.272,10.272,10.272,10.272,175,0
2006-03-02,10.272,10.288,10.227,10.227,6688,0
2006-03-03,10.25,10.288,10.188,10.188,5551,0
2006-03-06,10.159,10.191,10.159,10.191,1993,0
2006-03-07,10.205,10.205,10.205,10.205,848,0
2006-03-08,10.174,10.213,10.174,10.213,5694,0
2006-03-09,10.174,10.174,10.026,10.124,16229,0
2006-03-10,10.146,10.213,10.146,10.205,4977,0
2006-03-13,10.213,10.213,10.213,10.213,848,0
2006-03-14,10.22,10.296,10.22,10.296,2846,0
2006-03-15,10.22,10.22,10.22,10.22,1000,0
2006-03-16,10.257,10.288,10.182,10.182,4845,0
2006-03-17,10.22,10.257,10.22,10.257,725,0
2006-03-20,10.257,10.304,10.199,10.199,1428,0
2006-03-21,10.227,10.227,10.227,10.227,175,0
2006-03-22,10.227,10.227,10.227,10.227,725,0
2006-03-24,10.235,10.296,10.235,10.296,3691,0
2006-03-27,10.257,10.257,10.242,10.242,1000,0
2006-03-29,10.22,10.22,10.182,10.205,848,0
2006-03-30,10.22,10.22,10.22,10.22,448,0
2006-03-31,10.22,10.22,10.22,10.22,175,0
2006-04-03,10.296,10.304,10.296,10.304,3278,0
2006-04-04,10.304,10.34,10.304,10.34,1561,0
2006-04-05,10.31,10.31,10.304,10.304,1561,0
2006-04-06,10.304,10.33,10.304,10.33,448,0
2006-04-07,10.28,10.28,10.257,10.272,4272,0
2006-04-10,10.257,10.296,10.257,10.296,1428,0
2006-04-11,10.242,10.242,10.242,10.242,2846,0
2006-04-12,10.22,10.22,10.017,10.026,13238,0
2006-04-13,10.061,10.061,10.047,10.061,448,0
2006-04-17,10.003,10.041,10.003,10.033,1000,0
2006-04-18,10.041,10.182,10.041,10.182,6265,0
2006-04-19,10.182,10.188,10.139,10.139,2273,0
2006-04-20,10.188,10.188,10.188,10.188,2561,0
2006-04-21,10.188,10.188,10.139,10.139,5694,0
2006-04-25,10.205,10.28,10.188,10.188,3278,0
2006-04-26,10.152,10.152,10.152,10.152,280,0
2006-04-27,10.119,10.288,10.119,10.288,6115,0
2006-05-01,10.288,10.296,10.288,10.288,2412,0
2006-05-02,10.257,10.296,10.227,10.28,6835,0
2006-05-03,10.213,10.213,10.199,10.199,2133,0
2006-05-04,10.188,10.188,10.188,10.188,5408,0
2006-05-05,10.188,10.296,10.188,10.296,4977,0
2006-05-08,10.191,10.191,10.168,10.168,2273,0
2006-05-09,10.199,10.272,10.199,10.205,2561,0
2006-05-10,10.272,10.272,10.199,10.199,4125,0
2006-05-11,10.191,10.191,10.191,10.191,280,0
2006-05-12,10.152,10.152,10.075,10.075,11102,0
2006-05-15,10.119,10.257,10.097,10.119,11388,0
2006-05-16,10.257,10.257,10.242,10.257,11811,0
2006-05-17,10.28,10.296,10.188,10.188,4686,0
2006-05-18,10.199,10.439,10.199,10.418,17937,0
2006-05-19,10.418,10.418,10.288,10.288,3691,0
2006-05-22,10.242,10.242,10.146,10.152,8960,0
2006-05-23,10.213,10.257,10.213,10.257,4272,0
2006-05-24,10.242,10.265,10.242,10.257,6688,0
2006-05-26,10.199,10.199,10.199,10.199,175,0
2006-05-30,10.168,10.168,10.168,10.168,725,0
2006-05-31,10.188,10.205,10.152,10.152,1851,0
2006-06-01,10.139,10.22,10.139,10.22,3409,0
2006-06-02,10.25,10.355,10.25,10.347,3409,0
2006-06-05,10.347,10.397,10.347,10.347,4977,0
2006-06-06,10.337,10.337,10.337,10.337,175,0
2006-06-07,10.33,10.33,10.22,10.22,1851,0
2006-06-08,10.22,10.22,10.068,10.068,4977,0
2006-06-09,10.083,10.119,10.083,10.119,5834,0
2006-06-12,10.119,10.119,10.119,10.119,4557,0
2006-06-14,10.119,10.119,10.119,10.119,4977,0
2006-06-15,10.083,10.146,10.083,10.146,1000,0
2006-06-16,10.055,10.112,10.055,10.097,4125,0
2006-06-19,10.09,10.152,10.041,10.124,8960,0
2006-06-20,10.041,10.047,9.928,9.928,8255,0
2006-06-21,9.914,9.914,9.914,9.914,280,0
2006-06-22,9.873,9.955,9.873,9.955,13238,0
2006-06-23,9.944,9.944,9.944,9.944,175,0
2006-06-26,9.906,9.944,9.873,9.944,4845,0
2006-06-27,9.879,9.922,9.873,9.922,5408,0
2006-07-03,9.922,9.944,9.843,9.944,6688,0
2006-07-05,9.899,9.899,9.78,9.787,3562,0
2006-07-06,9.801,9.801,9.801,9.801,1428,0
2006-07-07,9.73,9.78,9.709,9.773,9115,0
2006-07-10,9.787,9.85,9.78,9.78,5834,0
2006-07-11,9.787,10.152,9.78,10.112,12666,0
2006-07-12,10.097,10.097,9.955,9.955,4686,0
2006-07-13,9.951,9.951,9.873,9.873,3691,0
2006-07-14,9.873,9.873,9.873,9.873,848,0
2006-07-17,9.906,9.906,9.906,9.906,280,0
2006-07-18,9.899,9.936,9.858,9.858,5834,0
2006-07-19,9.951,9.951,9.813,9.813,5694,0
2006-07-20,9.801,9.801,9.794,9.794,1851,0
2006-07-21,9.807,9.807,9.801,9.801,560,0
2006-07-24,9.843,10.146,9.843,10.119,13092,0
2006-07-25,10.112,10.112,10.047,10.047,1000,0
2006-07-26,10.041,10.075,10.041,10.075,1134,0
2006-07-28,10.047,10.047,9.989,9.989,4272,0
2006-08-01,10.003,10.017,9.996,10.009,3278,0
2006-08-02,10.083,10.097,10.026,10.097,4686,0
2006-08-03,10.112,10.397,10.112,10.119,10104,0
2006-08-07,10.188,10.188,10.182,10.182,2133,0
2006-08-08,10.119,10.119,9.944,9.944,7686,0
2006-08-09,9.951,9.951,9.951,9.951,725,0
2006-08-10,9.996,10.017,9.813,9.914,17085,0
2006-08-14,9.914,9.951,9.879,9.951,9400,0
2006-08-15,9.966,10.009,9.966,10.009,7541,0
2006-08-16,10.055,10.133,10.055,10.133,6971,0
2006-08-17,10.168,10.33,10.168,10.33,16515,0
2006-08-18,10.362,10.362,10.316,10.316,3691,0
2006-08-21,10.469,10.469,10.265,10.265,7971,0
2006-08-23,10.242,10.242,10.227,10.227,1134,0
2006-08-24,10.213,10.213,10.213,10.213,1428,0
2006-08-25,10.227,10.235,10.227,10.227,5267,0
2006-08-28,10.227,10.257,10.182,10.182,12242,0
2006-08-29,10.188,10.191,10.112,10.133,9817,0
2006-08-31,10.146,10.227,10.139,10.22,12528,0
2006-09-01,10.242,10.242,10.119,10.119,6115,0
2006-09-05,10.124,10.152,10.075,10.152,9684,0
2006-09-06,10.159,10.159,10.055,10.104,5127,0
2006-09-07,10.083,10.124,10.083,10.124,2273,0
2006-09-08,10.159,10.188,10.159,10.188,3126,0
2006-09-11,10.159,10.188,10.119,10.119,3984,0
2006-09-12,10.119,10.119,10.119,10.119,448,0
2006-09-13,10.159,10.168,10.119,10.168,3691,0
2006-09-14,10.174,10.174,10.159,10.168,2989,0
2006-09-18,10.188,10.188,10.168,10.168,448,0
2006-09-19,10.168,10.188,10.168,10.188,448,0
2006-09-20,10.188,10.213,10.188,10.213,1851,0
2006-09-21,10.213,10.242,10.213,10.242,5408,0
2006-09-22,10.257,10.257,10.235,10.235,3562,0
2006-09-25,10.227,10.242,10.205,10.242,9684,0
2006-09-26,10.242,10.242,10.047,10.112,30741,0
2006-09-27,10.119,10.133,10.119,10.133,725,0
2006-09-28,10.139,10.205,10.133,10.205,12242,0
2006-09-29,10.213,10.213,10.213,10.213,448,0
2006-10-02,10.213,10.227,10.213,10.22,25475,0
2006-10-03,10.242,10.257,10.242,10.257,1561,0
2006-10-04,10.22,10.227,10.22,10.227,448,0
2006-10-05,10.22,10.235,10.22,10.235,1428,0
2006-10-06,10.272,10.362,10.272,10.362,5408,0
2006-10-09,10.322,10.322,10.296,10.296,2846,0
2006-10-10,10.337,10.362,10.322,10.322,5551,0
2006-10-11,10.296,10.296,10.25,10.28,5267,0
2006-10-12,10.235,10.235,10.235,10.235,1851,0
2006-10-13,10.205,10.33,10.205,10.33,10392,0
2006-10-16,10.296,10.296,10.272,10.272,1712,0
2006-10-17,10.296,10.296,10.296,10.296,1000,0
2006-10-18,10.296,10.337,10.296,10.296,1993,0
2006-10-19,10.31,10.378,10.304,10.378,4845,0
2006-10-20,10.39,10.39,10.33,10.33,1279,0
2006-10-23,10.362,10.362,10.362,10.362,175,0
2006-10-24,10.337,10.362,10.337,10.347,7249,0
2006-10-25,10.39,10.39,10.39,10.39,1279,0
2006-10-26,10.355,10.432,10.355,10.383,4686,0
2006-10-27,10.378,10.378,10.257,10.257,17937,0
2006-10-30,10.257,10.257,10.235,10.235,3844,0
2006-10-31,10.242,10.25,10.235,10.242,6115,0
2006-11-01,10.25,10.304,10.25,10.304,2989,0
2006-11-02,10.31,10.31,10.265,10.272,3278,0
2006-11-03,10.257,10.257,10.188,10.205,4405,0
2006-11-06,10.22,10.25,10.22,10.25,10104,0
2006-11-07,10.257,10.288,10.235,10.242,3562,0
2006-11-08,10.174,10.182,10.139,10.182,6403,0
2006-11-09,10.152,10.152,10.152,10.152,280,0
2006-11-10,10.168,10.227,10.168,10.227,3409,0
2006-11-13,10.25,10.337,10.235,10.337,7404,0
2006-11-14,10.322,10.322,10.316,10.316,3409,0
2006-11-15,10.31,10.337,10.31,10.337,1993,0
2006-11-17,10.316,10.316,10.265,10.265,6115,0
2006-11-20,10.296,10.296,10.242,10.242,1428,0
2006-11-21,10.25,10.296,10.242,10.296,4686,0
2006-11-22,10.31,10.31,10.31,10.31,175,0
2006-11-24,10.28,10.31,10.28,10.31,3278,0
2006-11-27,10.31,10.322,10.296,10.296,2412,0
2006-11-28,10.265,10.265,10.265,10.265,725,0
2006-11-29,10.242,10.242,10.242,10.242,848,0
2006-11-30,10.25,10.272,10.25,10.265,3562,0
2006-12-01,10.31,10.33,10.31,10.322,1851,0
2006-12-04,10.33,10.337,10.31,10.322,5408,0
2006-12-05,10.337,10.39,10.337,10.39,8109,0
2006-12-07,10.362,10.362,10.33,10.33,1851,0
2006-12-08,10.337,10.34,10.33,10.34,3126,0
2006-12-11,10.31,10.316,10.28,10.316,6403,0
2006-12-12,10.337,10.337,10.304,10.304,5834,0
2006-12-13,10.322,10.322,10.31,10.31,2846,0
2006-12-14,10.304,10.337,10.296,10.296,5408,0
2006-12-18,10.34,10.34,10.296,10.296,6403,0
2006-12-19,10.296,10.34,10.296,10.34,13807,0
2006-12-20,10.316,10.397,10.28,10.362,12666,0
2006-12-21,10.397,10.397,10.316,10.316,3984,0
2006-12-27,10.37,10.39,10.288,10.288,10104,0
2006-12-28,10.322,10.383,10.322,10.383,4686,0
2006-12-29,10.33,10.33,10.304,10.304,5834,0
2007-01-03,10.34,10.34,10.296,10.296,3409,0
2007-01-04,10.28,10.316,10.28,10.316,1000,0
2007-01-05,10.28,10.28,10.257,10.257,5976,0
2007-01-08,10.257,10.265,10.257,10.265,3844,0
2007-01-09,10.265,10.265,10.265,10.265,725,0
2007-01-12,10.296,10.445,10.296,10.362,16515,0
2007-01-16,10.355,10.397,10.33,10.337,13092,0
2007-01-17,10.362,10.475,10.322,10.469,13948,0
2007-01-18,10.505,10.505,10.362,10.397,7249,0
2007-01-19,10.403,10.403,10.362,10.383,2133,0
2007-01-22,10.397,10.426,10.362,10.397,2133,0
2007-01-23,10.432,10.432,10.322,10.33,9400,0
2007-01-24,10.347,10.347,10.33,10.33,1712,0
2007-01-25,10.33,10.33,10.33,10.33,280,0
2007-01-26,10.33,10.33,10.257,10.257,6971,0
2007-01-29,10.288,10.288,10.272,10.272,1134,0
2007-01-30,10.272,10.304,10.257,10.304,3984,0
2007-01-31,10.296,10.383,10.296,10.383,5408,0
2007-02-01,10.37,10.378,10.362,10.378,1134,0
2007-02-02,10.426,10.539,10.426,10.539,6265,0
2007-02-05,10.484,10.484,10.469,10.469,848,0
2007-02-06,10.461,10.505,10.33,10.347,9684,0
2007-02-07,10.34,10.362,10.34,10.362,1134,0
2007-02-08,10.347,10.362,10.347,10.362,1993,0
2007-02-09,10.39,10.411,10.33,10.411,5976,0
2007-02-12,10.34,10.34,10.34,10.34,175,0
2007-02-14,10.34,10.403,10.34,10.403,1712,0
2007-02-15,10.453,10.453,10.397,10.439,6403,0
2007-02-20,10.439,10.505,10.37,10.37,14372,0
2007-02-21,10.39,10.39,10.347,10.347,2561,0
2007-02-22,10.39,10.39,10.34,10.34,2273,0
2007-02-23,10.378,10.378,10.355,10.355,1134,0
2007-02-26,10.39,10.397,10.39,10.397,1134,0
2007-02-27,10.397,10.411,10.397,10.403,2273,0
2007-02-28,10.403,10.403,10.403,10.403,1428,0
2007-03-02,10.397,10.403,10.378,10.403,3562,0
2007-03-05,10.378,10.378,10.347,10.347,280,0
2007-03-06,10.39,10.39,10.347,10.347,2561,0
2007-03-07,10.39,10.397,10.288,10.288,17369,0
2007-03-08,10.28,10.34,10.227,10.34,5127,0
2007-03-09,10.33,10.33,10.33,10.33,280,0
2007-03-12,10.337,10.39,10.337,10.39,4845,0
2007-03-13,10.383,10.39,10.383,10.39,2846,0
2007-03-16,10.39,10.411,10.39,10.411,448,0
2007-03-19,10.355,10.397,10.355,10.397,3409,0
2007-03-20,10.411,10.426,10.39,10.403,2273,0
2007-03-21,10.418,10.418,10.418,10.418,280,0
2007-03-22,10.426,10.426,10.383,10.383,560,0
2007-03-23,10.37,10.37,10.362,10.362,1993,0
2007-03-26,10.418,10.418,10.337,10.378,4405,0
2007-03-27,10.378,10.397,10.37,10.37,848,0
2007-03-28,10.383,10.383,10.383,10.383,1712,0
2007-03-29,10.39,10.469,10.39,10.469,5408,0
2007-03-30,10.484,10.484,10.484,10.484,725,0
2007-04-02,10.567,10.644,10.56,10.56,6115,0
2007-04-03,10.475,10.539,10.469,10.469,1428,0
2007-04-04,10.505,10.574,10.469,10.574,6688,0
2007-04-05,10.555,10.574,10.475,10.475,92805,0
2007-04-09,10.445,10.505,10.439,10.505,14520,0
2007-04-10,10.519,10.748,10.519,10.748,9530,0
2007-04-12,10.665,10.665,10.621,10.621,3691,0
2007-04-13,10.574,10.574,10.574,10.574,1428,0
2007-04-16,10.574,10.636,10.56,10.574,3691,0
2007-04-17,10.608,10.608,10.588,10.596,848,0
2007-04-18,10.588,10.588,10.484,10.484,1428,0
2007-04-19,10.475,10.491,10.469,10.475,2706,0
2007-04-20,10.533,10.533,10.461,10.484,560,0
2007-04-23,10.475,10.519,10.475,10.519,1134,0
2007-04-24,10.511,10.511,10.511,10.511,448,0
2007-04-25,10.505,10.533,10.505,10.533,2273,0
2007-04-27,10.526,10.526,10.526,10.526,280,0
2007-04-30,10.567,10.596,10.567,10.588,1561,0
2007-05-02,10.555,10.615,10.555,10.608,12952,0
2007-05-03,10.603,10.665,10.588,10.665,2706,0
2007-05-04,10.658,10.886,10.658,10.775,8539,0
2007-05-07,10.696,10.784,10.688,10.703,4125,0
2007-05-08,10.696,10.784,10.696,10.784,1851,0
2007-05-09,10.748,10.748,10.628,10.628,2706,0
2007-05-10,10.621,10.621,10.621,10.621,1428,0
2007-05-14,10.615,10.615,10.615,10.615,1561,0
2007-05-15,10.574,10.608,10.567,10.608,3278,0
2007-05-17,10.615,10.871,10.574,10.574,15657,0
2007-05-18,10.547,10.56,10.519,10.56,2273,0
2007-05-21,10.505,10.56,10.505,10.533,6971,0
2007-05-22,10.505,10.519,10.498,10.519,6688,0
2007-05-23,10.511,10.539,10.511,10.539,1993,0
2007-05-24,10.68,10.68,10.644,10.644,3278,0
2007-05-25,10.574,10.574,10.469,10.475,3984,0
2007-05-29,10.491,10.505,10.491,10.505,1428,0
2007-05-30,10.432,10.439,10.432,10.439,2273,0
2007-05-31,10.432,10.432,10.432,10.432,1993,0
2007-06-01,10.378,10.378,10.34,10.34,3409,0
2007-06-04,10.33,10.432,10.33,10.432,5267,0
2007-06-05,10.39,10.432,10.39,10.432,2706,0
2007-06-06,10.411,10.439,10.403,10.439,2706,0
2007-06-07,10.397,10.397,10.397,10.397,175,0
2007-06-11,10.355,10.355,10.296,10.296,280,0
2007-06-12,10.188,10.188,10.182,10.182,1279,0
2007-06-15,10.188,10.533,10.097,10.119,17653,0
2007-06-18,10.188,10.188,10.017,10.017,6403,0
2007-06-19,10.047,10.083,10.017,10.068,5267,0
2007-06-20,10.047,10.055,10.041,10.041,2133,0
2007-06-21,10.003,10.119,10.003,10.119,5408,0
2007-06-22,10.112,10.112,10.104,10.104,848,0
2007-06-25,10.104,10.104,10.047,10.047,1993,0
2007-06-27,10.047,10.09,10.017,10.017,6551,0
2007-06-28,10.033,10.061,10.033,10.061,1134,0
2007-06-29,10.09,10.09,10.026,10.026,725,0
2007-07-03,10.003,10.041,10.003,10.041,2706,0
2007-07-05,9.975,9.975,9.975,9.975,725,0
2007-07-06,10.009,10.009,9.936,9.936,1851,0
2007-07-09,9.959,9.959,9.951,9.951,1851,0
2007-07-10,9.959,9.959,9.906,9.906,2989,0
2007-07-11,9.906,9.906,9.836,9.836,5267,0
2007-07-12,9.813,9.879,9.813,9.879,9115,0
2007-07-13,9.843,9.843,9.843,9.843,725,0
2007-07-16,9.873,9.894,9.873,9.894,1134,0
2007-07-17,9.894,9.894,9.894,9.894,560,0
2007-07-18,9.836,9.894,9.813,9.894,2273,0
2007-07-19,9.879,9.879,9.858,9.858,1851,0
2007-07-20,9.843,9.894,9.843,9.894,280,0
2007-07-23,9.867,9.899,9.787,9.836,7825,0
2007-07-24,9.843,9.843,9.843,9.843,280,0
2007-07-25,9.78,9.78,9.765,9.765,2561,0
2007-07-26,9.73,9.73,9.4995,9.613,18931,0
2007-07-27,9.661,9.661,9.661,9.661,280,0
2007-07-30,9.661,9.661,9.625,9.625,5267,0
2007-07-31,9.646,9.646,9.646,9.646,1134,0
2007-08-01,9.787,9.787,9.696,9.696,3409,0
2007-08-02,9.696,9.696,9.696,9.696,175,0
2007-08-03,9.717,9.801,9.717,9.801,725,0
2007-08-06,9.703,9.703,9.703,9.703,1428,0
2007-08-07,9.703,9.801,9.703,9.737,4272,0
2007-08-08,9.661,9.661,9.591,9.625,6403,0
2007-08-09,9.576,9.576,9.576,9.576,280,0
2007-08-10,9.554,9.676,9.554,9.676,4977,0
2007-08-13,9.646,9.646,9.613,9.613,1134,0
2007-08-14,9.583,9.583,9.521,9.521,7541,0
2007-08-15,9.591,9.591,9.3023,9.3457,17085,0
2007-08-16,9.2797,9.2797,9.196,9.2047,4125,0
2007-08-17,9.2315,9.2381,9.2315,9.2381,448,0
2007-08-20,9.2381,9.73,9.2381,9.703,4977,0
2007-08-21,9.69,9.69,9.576,9.576,7249,0
2007-08-22,9.4846,9.73,9.4846,9.73,11811,0
2007-08-24,9.625,9.625,9.625,9.625,1279,0
2007-08-27,9.576,9.576,9.547,9.547,2273,0
2007-08-29,9.4496,9.4496,9.3527,9.3731,14658,0
2007-08-30,9.3791,9.394,9.3731,9.3791,4977,0
2007-08-31,9.3791,9.3791,9.3791,9.3791,175,0
2007-09-04,9.4223,9.506,9.3791,9.506,18218,0
2007-09-05,9.4995,9.554,9.4995,9.554,7249,0
2007-09-06,9.521,9.554,9.521,9.554,2706,0
2007-09-07,9.562,9.562,9.562,9.562,175,0
2007-09-10,9.576,9.676,9.576,9.676,2706,0
2007-09-11,9.73,9.843,9.73,9.836,5834,0
2007-09-12,9.843,9.843,9.843,9.843,725,0
2007-09-13,9.836,9.836,9.836,9.836,1134,0
2007-09-14,9.751,9.879,9.73,9.765,11248,0
2007-09-17,9.78,9.879,9.765,9.807,5127,0
2007-09-18,9.765,9.944,9.765,9.936,1993,0
2007-09-19,9.928,9.928,9.836,9.836,1000,0
2007-09-20,9.828,9.836,9.73,9.836,5694,0
2007-09-21,9.765,9.944,9.751,9.944,5127,0
2007-09-24,9.944,9.944,9.696,9.696,5127,0
2007-09-25,9.696,9.696,9.521,9.521,6688,0
2007-09-27,9.532,9.547,9.532,9.547,560,0
2007-09-28,9.4995,9.583,9.4995,9.583,8109,0
2007-10-01,9.617,9.625,9.617,9.625,1851,0
2007-10-02,9.629,9.638,9.629,9.638,3278,0
2007-10-04,9.655,9.69,9.655,9.69,1428,0
2007-10-05,9.709,9.717,9.709,9.717,1428,0
2007-10-08,9.613,9.625,9.547,9.625,8680,0
2007-10-10,9.613,9.617,9.613,9.617,1561,0
2007-10-11,9.617,9.617,9.554,9.554,4977,0
2007-10-12,9.562,9.591,9.547,9.547,5834,0
2007-10-16,9.506,9.506,9.506,9.506,848,0
2007-10-17,9.554,9.554,9.554,9.554,175,0
2007-10-18,9.4926,9.532,9.4926,9.532,1561,0
2007-10-19,9.532,9.532,9.4846,9.4846,3984,0
2007-10-22,9.554,9.554,9.547,9.547,448,0
2007-10-23,9.532,9.576,9.532,9.554,17225,0
2007-10-24,9.591,9.591,9.4084,9.4626,15941,0
2007-10-25,9.4766,9.4766,9.4766,9.4766,1134,0
2007-10-26,9.4223,9.4846,9.4223,9.4687,9243,0
2007-10-30,9.4084,9.4084,9.3791,9.3791,2706,0
2007-10-31,9.3851,9.394,9.3023,9.3731,8830,0
2007-11-02,9.3791,9.4223,9.3321,9.4004,6688,0
2007-11-05,9.394,9.394,9.3023,9.3023,3278,0
2007-11-06,9.3083,9.3083,9.3083,9.3083,560,0
2007-11-07,9.2381,9.2381,9.0634,9.0698,34592,0
2007-11-08,9.0567,9.161,9.0567,9.0762,11248,0
2007-11-09,9.1121,9.1121,9.0698,9.0976,1428,0
2007-11-12,8.9915,8.9915,8.8735,8.8735,7404,0
2007-11-13,8.8802,8.8947,8.8534,8.8947,5127,0
2007-11-14,8.8237,8.8802,8.8237,8.8802,10248,0
2007-11-15,8.8735,8.9081,8.8735,8.8947,9243,0
2007-11-16,9.161,9.161,8.8534,8.8534,4278,0
2007-11-19,8.8379,8.8534,8.7823,8.8534,8960,0
2007-11-20,8.8593,8.9319,8.8534,8.8534,12808,0
2007-11-21,8.9017,8.9519,8.6976,8.7958,29885,0
2007-11-23,8.803,8.803,8.803,8.803,175,0
2007-11-26,8.7958,8.945,8.7958,8.8947,9400,0
2007-11-27,8.9519,8.9796,8.9151,8.9151,8539,0
2007-11-28,8.9796,9.0211,8.9319,9.0211,2561,0
2007-11-29,8.9995,9.2113,8.9151,9.0281,9115,0
2007-11-30,9.0567,9.0567,9.0211,9.0281,9243,0
2007-12-03,9.0497,9.0698,9.0281,9.0698,12242,0
2007-12-04,9.0567,9.0976,9.0432,9.0432,19499,0
2007-12-05,9.1207,9.1207,9.0698,9.1121,1993,0
2007-12-06,9.0281,9.1207,9.0281,9.1207,8539,0
2007-12-07,9.1207,9.1356,9.0976,9.1051,13948,0
2007-12-10,9.1051,9.1051,8.9915,9.0911,12666,0
2007-12-11,9.0432,9.1276,9.0432,9.1276,13664,0
2007-12-12,9.1207,9.1207,9.0281,9.0911,9817,0
2007-12-13,9.0698,9.0842,9.0359,9.0432,7825,0
2007-12-17,9.0281,9.0281,8.9017,8.9081,7971,0
2007-12-18,8.8947,8.9796,8.8666,8.9796,22062,0
2007-12-19,8.9915,8.9915,8.9081,8.9577,21491,0
2007-12-20,8.924,8.9319,8.8457,8.9319,20211,0
2007-12-21,8.8947,8.9081,8.8666,8.9081,2273,0
2007-12-24,8.8947,8.9382,8.8735,8.9319,15657,0
2007-12-26,8.9382,8.9382,8.8735,8.8735,12666,0
2007-12-27,8.9017,8.9081,8.8735,8.8869,24907,0
2007-12-28,8.8666,8.9796,8.8666,8.9577,30601,0
2007-12-31,8.9866,9.0567,8.9866,8.9915,14945,0
2008-01-03,9.0976,9.2173,8.9645,9.1698,19642,0
2008-01-04,9.2173,9.2173,9.2173,9.2173,3525,0
2008-01-07,9.2173,9.3586,9.2173,9.2381,15657,0
2008-01-08,9.2529,9.3527,9.2451,9.3527,11102,0
2008-01-09,9.3321,9.3321,9.3083,9.3083,1428,0
2008-01-10,9.3527,9.4084,9.3527,9.4004,4557,0
2008-01-11,9.4084,9.4626,9.4084,9.4626,3562,0
2008-01-14,9.4926,9.4926,9.4846,9.4846,448,0
2008-01-15,9.4926,9.4926,9.4626,9.4687,7825,0
2008-01-17,9.506,9.521,9.394,9.394,10813,0
2008-01-18,9.4084,9.4154,9.3457,9.3457,8255,0
2008-01-22,9.3586,9.3586,9.2173,9.2173,3409,0
2008-01-23,9.2708,9.4926,9.2708,9.4926,7541,0
2008-01-24,9.4926,9.4926,9.4496,9.4926,5551,0
2008-01-25,9.4846,9.591,9.4846,9.576,14750,0
2008-01-28,9.54,9.608,9.521,9.521,12379,0
2008-01-29,9.513,9.655,9.4496,9.554,16229,0
2008-01-30,9.554,9.554,9.4496,9.4846,11388,0
2008-01-31,9.4626,9.521,9.4496,9.4496,8397,0
2008-02-01,9.4291,9.4566,9.4004,9.4566,5267,0
2008-02-04,9.723,9.723,9.4291,9.4566,2989,0
2008-02-05,9.4154,9.613,9.4154,9.568,5694,0
2008-02-06,9.576,9.576,9.526,9.54,4845,0
2008-02-07,9.4995,9.4995,9.4926,9.4926,4977,0
2008-02-08,9.4496,9.4496,9.4004,9.4004,3409,0
2008-02-11,9.4154,9.4154,9.4084,9.4084,4686,0
2008-02-12,9.4154,9.668,9.4154,9.646,23913,0
2008-02-13,9.568,9.568,9.4566,9.4687,11671,0
2008-02-14,9.4154,9.4154,9.2047,9.2047,9116,0
2008-02-15,9.0911,9.1276,9.0634,9.0698,2706,0
2008-02-19,9.0976,9.161,9.0976,9.1482,10248,0
2008-02-20,9.1207,9.161,9.0634,9.1276,5976,0
2008-02-21,9.0976,9.1051,9.0911,9.0911,10392,0
2008-02-22,9.0762,9.1276,8.9577,8.9577,13948,0
2008-02-25,8.9645,8.9645,8.8947,8.9577,4272,0
2008-02-26,8.9577,9.0634,8.9577,9.0634,3278,0
2008-02-27,9.0567,9.2381,9.0567,9.1415,10813,0
2008-02-28,9.0762,9.1482,9.0359,9.0359,12379,0
2008-02-29,8.9718,9.2708,8.8869,8.924,24049,0
2008-03-03,8.9081,8.9081,8.803,8.8316,9243,0
2008-03-04,8.7823,8.7823,8.4999,8.6357,23763,0
2008-03-05,8.6401,8.775,8.6401,8.775,8109,0
2008-03-06,8.7188,8.7473,8.7188,8.7188,2989,0
2008-03-07,8.7548,8.7548,8.6915,8.6915,5976,0
2008-03-10,8.6915,8.8169,8.6915,8.7473,5408,0
2008-03-11,8.7473,8.7906,8.7473,8.7906,4405,0
2008-03-12,8.7906,8.7906,8.6915,8.6976,8539,0
2008-03-13,8.6554,8.6554,8.5214,8.5939,16229,0
2008-03-14,8.5939,8.6058,8.5359,8.5359,15090,0
2008-03-17,8.5066,8.5359,8.4948,8.5214,4686,0
2008-03-18,8.5442,8.6554,8.5442,8.6401,6688,0
2008-03-19,8.6401,8.6779,8.6357,8.6779,2706,0
2008-03-24,8.6699,8.6699,8.6699,8.6699,280,0
2008-03-25,8.6779,8.7611,8.6779,8.7611,448,0
2008-03-26,8.7114,8.8869,8.7114,8.775,5694,0
2008-03-27,8.7823,8.7958,8.7823,8.7958,1561,0
2008-03-28,8.8735,8.9017,8.8735,8.8869,1428,0
2008-03-31,8.8735,8.8735,8.8237,8.8379,3562,0
2008-04-01,8.8869,9.0567,8.8379,8.924,11958,0
2008-04-02,8.8869,8.9151,8.7958,8.7958,5834,0
2008-04-03,8.7906,8.8102,8.7473,8.7473,4272,0
2008-04-04,8.7336,8.7823,8.7114,8.7114,2989,0
2008-04-07,8.7114,8.742,8.7114,8.7114,4845,0
2008-04-08,8.664,8.742,8.664,8.685,10962,0
2008-04-09,8.7262,8.9017,8.7262,8.9017,8397,0
2008-04-10,8.9017,8.9081,8.8666,8.8666,10104,0
2008-04-11,8.8947,8.8947,8.8379,8.8457,2706,0
2008-04-14,8.8869,8.8869,8.8379,8.8534,2561,0
2008-04-15,8.8379,8.8735,8.8102,8.8169,6971,0
2008-04-16,8.8534,8.8947,8.8534,8.8666,4557,0
2008-04-17,8.8802,8.9319,8.8666,8.8947,5160,0
2008-04-18,8.9915,8.9915,8.924,8.9519,2479,0
2008-04-21,8.9577,9.0762,8.9577,9.0497,7610,0
2008-04-22,9.0497,9.0497,9.0432,9.0432,848,0
2008-04-23,8.9718,8.9718,8.924,8.924,4977,0
2008-04-24,8.9645,8.9645,8.9645,8.9645,175,0
2008-04-28,8.9382,8.9382,8.9382,8.9382,175,0
2008-04-29,8.924,8.9577,8.924,8.9577,1051,0
2008-05-01,8.924,8.9577,8.924,8.9577,748,0
2008-05-02,8.9577,8.9577,8.9577,8.9577,1749,0
2008-05-06,8.9151,8.9151,8.8869,8.8869,2561,0
2008-05-07,8.8869,8.924,8.8869,8.924,2706,0
2008-05-09,8.945,8.945,8.8534,8.8534,2706,0
2008-05-12,8.8593,8.924,8.8534,8.924,11671,0
2008-05-14,8.945,8.9718,8.9382,8.9382,3562,0
2008-05-15,8.9866,8.9866,8.9866,8.9866,448,0
2008-05-16,8.9995,9.0432,8.9995,9.0432,5267,0
2008-05-19,9.0281,9.0567,9.0281,9.0567,725,0
2008-05-20,9.0567,9.0567,9.0211,9.0567,3020,0
2008-05-21,9.0281,9.0976,9.0281,9.0976,2488,0
2008-05-22,9.0976,9.0976,9.0211,9.0211,448,0
2008-05-27,9.0762,9.0762,8.9915,8.9915,1200,0
2008-05-28,9.0141,9.0497,9.0141,9.0497,518,0
2008-05-29,9.0497,9.0497,9.0497,9.0497,4557,0
2008-05-30,9.0567,9.189,8.945,8.9866,11882,0
2008-06-02,8.9915,9.0762,8.9915,9.0281,1309,0
2008-06-03,9.2797,9.2797,8.9796,8.9796,3759,0
2008-06-04,9.0359,9.0567,9.0359,9.0567,1134,0
2008-06-05,9.0497,9.1356,9.0497,9.1356,1560,0
2008-06-06,9.0359,9.0359,8.9796,8.9866,3673,0
2008-06-09,8.9519,8.9519,8.8534,8.8534,10681,0
2008-06-10,8.8237,8.8237,8.8237,8.8237,1000,0
2008-06-11,8.8316,8.9319,8.8316,8.8666,8468,0
2008-06-12,8.8169,8.8593,8.7823,8.8593,4845,0
2008-06-16,8.7823,8.7823,8.7611,8.7611,2561,0
2008-06-17,8.7473,8.7958,8.6699,8.685,8485,0
2008-06-18,8.685,8.685,8.6401,8.685,7037,0
2008-06-19,8.6554,8.7032,8.601,8.6554,2781,0
2008-06-20,8.6273,8.6273,8.6058,8.6058,1428,0
2008-06-23,8.601,8.6058,8.5798,8.5798,5353,0
2008-06-24,8.5725,8.6401,8.4999,8.6401,29451,0
2008-06-25,8.6554,8.6699,8.6554,8.6699,3037,0
2008-06-26,8.6401,8.6401,8.6401,8.6401,5551,0
2008-06-27,8.6189,8.7611,8.6189,8.7548,1671,0
2008-06-30,8.7336,8.7823,8.6401,8.7336,2463,0
2008-07-01,8.7262,8.7676,8.7114,8.7676,3844,0
2008-07-02,8.7611,8.7611,8.7611,8.7611,1561,0
2008-07-03,8.7548,8.7548,8.7548,8.7548,175,0
2008-07-07,8.7188,8.7188,8.601,8.6273,11419,0
2008-07-08,8.5643,8.6273,8.5643,8.6129,3691,0
2008-07-09,8.6273,8.6779,8.5725,8.5939,5635,0
2008-07-10,8.6058,8.6357,8.4588,8.6129,10765,0
2008-07-11,8.6189,8.6189,8.601,8.6058,2273,0
2008-07-14,8.6273,8.6273,8.601,8.6058,1428,0
2008-07-15,8.601,8.7676,8.4999,8.5288,27043,0
2008-07-16,8.6401,8.6401,8.5504,8.6401,3126,0
2008-07-17,8.6357,8.924,8.6129,8.6129,8255,0
2008-07-18,8.6779,8.6779,8.6554,8.6779,2133,0
2008-07-21,8.6699,8.6699,8.5725,8.5725,2911,0
2008-07-23,8.5577,8.587,8.5504,8.5504,725,0
2008-07-24,8.5442,8.5442,8.5442,8.5442,1428,0
2008-07-25,8.5359,8.5359,8.5288,8.5288,5976,0
2008-07-28,8.5143,8.6058,8.4671,8.6058,4272,0
2008-07-29,8.6401,8.7473,8.6401,8.7032,2706,0
2008-07-30,8.685,8.7473,8.685,8.7262,9394,0
2008-07-31,8.7188,8.8169,8.7188,8.742,2561,0
2008-08-01,8.7262,8.7262,8.6554,8.7032,6624,0
2008-08-04,8.6554,8.6554,8.5504,8.5725,10506,0
2008-08-05,8.5939,8.6058,8.5939,8.601,2133,0
2008-08-06,8.601,8.601,8.601,8.601,4405,0
2008-08-07,8.5288,8.5504,8.4948,8.4948,3278,0
2008-08-08,8.5143,8.601,8.5143,8.5939,2846,0
2008-08-11,8.5939,8.5939,8.5643,8.5643,725,0
2008-08-12,8.5442,8.5442,8.5288,8.5288,725,0
2008-08-13,8.5939,8.6058,8.5288,8.5288,3126,0
2008-08-14,8.5143,8.5143,8.5143,8.5143,1712,0
2008-08-15,8.6058,8.6401,8.601,8.6189,4909,0
2008-08-18,8.6129,8.6129,8.6129,8.6129,280,0
2008-08-19,8.6554,8.6554,8.6058,8.6058,6852,0
2008-08-20,8.6401,8.6554,8.5725,8.5798,5093,0
2008-08-21,8.5577,8.5577,8.5288,8.5288,2846,0
2008-08-22,8.5288,8.5577,8.5288,8.5577,681,0
2008-08-25,8.5442,8.5442,8.5442,8.5442,8539,0
2008-08-26,8.5643,8.5643,8.5643,8.5643,175,0
2008-08-27,8.6779,8.6779,8.6401,8.6401,5267,0
2008-08-28,8.6401,8.6401,8.5725,8.6401,3691,0
2008-09-02,8.6058,8.664,8.601,8.648,1960,0
2008-09-03,8.6779,8.6915,8.6699,8.6915,3278,0
2008-09-04,8.685,8.685,8.685,8.685,280,0
2008-09-05,8.6779,8.6779,8.6779,8.6779,1279,0
2008-09-08,8.601,8.601,8.5725,8.5725,2706,0
2008-09-09,8.685,8.685,8.5725,8.5725,9243,0
2008-09-10,8.601,8.601,8.601,8.601,1279,0
2008-09-11,8.5939,8.5939,8.5442,8.5442,1015,0
2008-09-12,8.5442,8.5442,8.5359,8.5359,1712,0
2008-09-15,8.4863,8.4863,8.4299,8.4299,1712,0
2008-09-16,8.3614,8.3614,8.2192,8.2192,22527,0
2008-09-17,8.2127,8.2127,8.0368,8.0505,1993,0
2008-09-18,8.0368,8.0368,7.4471,7.4471,7117,0
2008-09-19,7.5178,8.2077,7.5178,7.9883,5694,0
2008-09-22,7.9041,7.9041,7.8692,7.8692,1803,0
2008-09-23,7.7985,7.7985,7.6511,7.6511,3844,0
2008-09-25,7.5882,7.6584,7.5527,7.6584,27614,0
2008-09-26,7.6584,7.6584,7.5882,7.5882,8370,0
2008-09-29,7.5178,7.5178,7.335,7.377,4845,0
2008-09-30,7.3701,7.3701,7.2856,7.3421,2706,0
2008-10-01,7.3207,7.3421,7.1944,7.2509,5976,0
2008-10-02,7.2227,7.2227,7.0676,7.0889,16340,0
2008-10-03,7.1244,7.1666,7.1244,7.1244,4982,0
2008-10-06,7.1244,7.1244,6.2462,6.3655,32157,0
2008-10-07,6.4355,6.7451,6.4355,6.6465,19092,0
2008-10-08,6.4987,6.4987,5.9365,6.3234,6265,0
2008-10-09,6.1194,6.3234,6.1125,6.1125,13238,0
2008-10-10,5.7965,5.7965,4.7424,5.1989,12242,0
2008-10-13,5.3395,5.7543,5.3187,5.7543,11620,0
2008-10-14,6.2111,6.2111,5.8318,6.0417,3346,0
2008-10-15,5.9365,6.0003,5.9365,5.986,6165,0
2008-10-16,6.0417,6.0562,6.0417,6.0562,2989,0
2008-10-17,6.0777,6.0843,6.0699,6.0843,1561,0
2008-10-20,6.3583,6.4642,6.1264,6.3234,16710,0
2008-10-21,6.1472,6.3234,6.1472,6.3234,12594,0
2008-10-22,6.2674,6.3583,6.2674,6.3583,7444,0
2008-10-23,6.4987,6.4987,6.4987,6.4987,1134,0
2008-10-24,6.4987,6.548,6.4851,6.548,6725,0
2008-10-27,6.4851,6.787,6.4851,6.7658,9743,0
2008-10-28,6.7658,7.2365,6.7658,6.8151,10245,0
2008-10-29,6.8503,6.8503,6.8012,6.8012,8625,0
2008-10-30,6.8151,6.8572,6.6395,6.8503,13184,0
2008-10-31,6.7098,7.0962,6.6679,7.0048,23387,0
2008-11-03,6.9555,6.9555,6.773,6.8572,5834,0
2008-11-04,6.8855,6.9695,6.8855,6.9202,9727,0
2008-11-05,6.8503,6.8572,6.8151,6.8572,6688,0
2008-11-06,6.836,6.8572,6.836,6.8432,4688,0
2008-11-07,6.8221,6.8855,6.8221,6.8855,2412,0
2008-11-10,6.8503,6.8855,6.8079,6.8711,8109,0
2008-11-11,6.8572,7.3421,6.8151,6.8151,15586,0
2008-11-12,6.913,6.9485,6.7026,6.7026,1394,0
2008-11-13,6.7451,6.7451,6.4779,6.5342,7495,0
2008-11-14,6.5625,6.5904,6.5625,6.5904,4343,0
2008-11-17,6.4779,6.4779,6.4289,6.443,10248,0
2008-11-18,6.5264,6.5264,6.3234,6.3234,9707,0
2008-11-19,6.4642,6.4779,6.3234,6.4642,14351,0
2008-11-20,6.4642,6.4642,6.4642,6.4642,1993,0
2008-11-21,6.3234,6.3234,5.8247,5.8664,28971,0
2008-11-24,6.3373,6.3373,5.9718,6.0417,15125,0
2008-11-25,6.0141,6.0631,5.9301,5.9582,16229,0
2008-11-26,5.9434,5.9718,5.9434,5.9718,725,0
2008-11-28,6.0072,6.0072,6.0072,6.0072,448,0
2008-12-01,6.0072,6.0141,5.8949,5.9647,14367,0
2008-12-02,6.0417,6.0417,5.8318,5.8318,11280,0
2008-12-03,5.8318,5.8318,5.6769,5.698,13304,0
2008-12-04,5.6912,5.7397,5.6912,5.712,3644,0
2008-12-05,5.6912,5.6912,5.6912,5.6912,175,0
2008-12-08,5.6912,5.7965,5.6912,5.7965,1000,0
2008-12-09,5.698,5.7047,5.6347,5.6347,4911,0
2008-12-10,5.5573,5.5646,5.2413,5.4101,3214,0
2008-12-11,5.424,5.424,5.3538,5.3606,4176,0
2008-12-12,5.2696,5.6417,5.2696,5.6417,7117,0
2008-12-15,5.7473,5.9718,5.7473,5.9718,2133,0
2008-12-16,5.7611,5.7611,5.5573,5.5855,10452,0
2008-12-17,5.6417,5.733,5.6417,5.7261,5598,0
2008-12-18,6.1264,6.1264,5.5501,5.6204,74283,0
2008-12-19,5.5155,5.6769,5.5155,5.6204,10104,0
2008-12-22,5.6204,5.719,5.494,5.494,31030,0
2008-12-23,5.5365,5.698,5.5365,5.698,23317,0
2008-12-24,5.6839,5.838,5.6839,5.838,10248,0
2008-12-26,5.8664,5.9434,5.8596,5.9301,7971,0
2008-12-29,5.909,6.1058,5.9016,6.0913,29174,0
2008-12-30,6.1264,6.1472,5.9509,5.986,26173,0
2008-12-31,6.0699,6.2179,6.0699,6.2036,4402,0
2009-01-02,6.2881,6.4568,6.2881,6.4568,1428,0
2009-01-05,6.4779,6.4987,6.443,6.4987,8109,0
2009-01-06,6.569,6.6745,6.4987,6.6745,5501,0
2009-01-07,6.6602,6.6602,6.6252,6.653,8190,0
2009-01-08,6.6818,7.0048,6.6818,7.0048,32196,0
2009-01-09,7.0751,7.2718,7.0327,7.2438,4125,0
2009-01-12,7.2578,7.3421,7.2296,7.2296,4405,0
2009-01-13,7.2014,7.2156,7.1034,7.1456,6750,0
2009-01-14,7.1456,7.335,7.0401,7.335,4685,0
2009-01-15,7.335,7.335,7.335,7.335,1428,0
2009-01-16,7.3421,7.7286,7.1804,7.1804,14483,0
2009-01-20,7.1874,7.5246,7.1874,7.377,7971,0
2009-01-21,7.6933,7.6933,7.0751,7.2156,18276,0
2009-01-22,7.1874,7.2156,7.0468,7.1034,6551,0
2009-01-23,7.0401,7.0962,6.9555,7.0539,2988,0
2009-01-26,7.0822,7.1666,7.0822,7.1034,12427,0
2009-01-27,7.0751,7.0962,7.0751,7.0962,1421,0
2009-01-28,7.1592,7.1592,7.0889,7.0889,17915,0
2009-01-29,7.1592,7.1592,7.1101,7.1171,4557,0
2009-01-30,7.1804,7.2085,7.0962,7.1666,9115,0
2009-02-02,7.1666,7.1804,7.1666,7.1666,8944,0
2009-02-03,7.2929,7.2929,7.1666,7.1804,2133,0
2009-02-04,7.2227,7.2509,7.2227,7.2509,1561,0
2009-02-05,7.2578,7.2718,7.1804,7.2648,4405,0
2009-02-06,7.2438,7.3284,7.2438,7.3141,7537,0
2009-02-09,7.3207,7.4192,7.3207,7.4192,8069,0
2009-02-10,7.4122,7.6441,7.4122,7.5527,17078,0
2009-02-11,7.5527,7.5882,7.5527,7.5527,3278,0
2009-02-12,7.6933,7.6933,7.6933,7.6933,2056,0
2009-02-13,7.5882,7.6862,7.5882,7.5882,2554,0
2009-02-17,7.6234,7.6234,7.6234,7.6234,1428,0
2009-02-18,7.6862,7.6862,7.5527,7.6511,4483,0
2009-02-19,7.5527,7.5527,7.377,7.3981,4486,0
2009-02-20,7.3701,7.3914,7.3701,7.3914,5267,0
2009-02-23,7.4825,7.4825,7.2438,7.2718,7697,0
2009-02-24,7.5527,7.9041,7.4471,7.6584,13597,0
2009-02-25,7.5882,7.6234,7.5527,7.5527,9730,0
2009-02-26,7.5178,7.5178,7.4192,7.4543,5127,0
2009-02-27,7.4543,7.4543,7.4543,7.4543,4977,0
2009-03-02,7.3284,7.3561,7.2156,7.3561,6403,0
2009-03-03,7.3284,7.4825,7.3284,7.4825,3629,0
2009-03-04,7.5527,7.5527,7.5387,7.5527,6115,0
2009-03-06,7.3701,7.3701,7.2929,7.3069,1993,0
2009-03-09,7.1729,7.2999,7.1171,7.1171,3409,0
2009-03-10,7.1666,7.1666,7.1666,7.1666,448,0
2009-03-11,7.2999,7.3069,7.2509,7.3069,1132,0
2009-03-12,7.2156,7.2999,7.2156,7.2999,4405,0
2009-03-13,7.279,7.279,7.279,7.279,448,0
2009-03-16,7.1666,7.2509,7.1666,7.1666,2496,0
2009-03-17,7.1666,7.1666,7.1666,7.1666,848,0
2009-03-18,7.7072,7.7072,7.1592,7.1666,6725,0
2009-03-19,7.1456,7.1456,7.0258,7.0258,24372,0
2009-03-20,7.0539,7.0962,7.0258,7.0962,5976,0
2009-03-23,7.1381,7.2085,7.1381,7.1666,11671,0
2009-03-24,7.0613,7.1666,7.0613,7.1666,19928,0
2009-03-25,7.1456,7.1456,7.1456,7.1456,175,0
2009-03-26,7.1804,7.2718,7.1804,7.2718,3844,0
2009-03-30,7.2929,7.2929,7.2014,7.2438,2964,0
2009-03-31,7.2929,7.2929,7.2929,7.2929,1428,0
2009-04-01,7.2929,7.3069,7.2227,7.2227,12089,0
2009-04-02,7.2296,7.2578,7.2227,7.2227,3691,0
2009-04-03,7.2227,7.2509,7.2227,7.2509,848,0
2009-04-06,7.2365,7.3069,7.2365,7.3069,5903,0
2009-04-07,7.3069,7.3069,7.3069,7.3069,5393,0
2009-04-08,7.279,7.6933,7.279,7.6584,11811,0
2009-04-09,7.5387,7.5387,7.5108,7.5246,3070,0
2009-04-13,7.6584,7.6584,7.2856,7.3069,35994,0
2009-04-14,7.3069,7.3561,7.2999,7.3207,9530,0
2009-04-15,7.3284,7.4055,7.3207,7.3841,6985,0
2009-04-16,7.3488,7.3841,7.3488,7.3841,2288,0
2009-04-17,7.4122,7.4543,7.4122,7.4543,725,0
2009-04-20,7.4471,7.4613,7.4192,7.4613,1065,0
2009-04-21,7.9675,7.9675,7.5178,7.5459,952,0
2009-04-22,7.6299,7.637,7.6299,7.637,4040,0
2009-04-23,7.637,7.7498,7.637,7.7498,5450,0
2009-04-24,7.7498,7.7498,7.7498,7.7498,725,0
2009-04-27,7.7562,8.0792,7.7498,7.7498,7951,0
2009-04-28,7.6584,7.7355,7.6023,7.7355,6054,0
2009-04-29,7.7146,7.742,7.7146,7.742,848,0
2009-04-30,7.7707,7.7847,7.6933,7.742,12261,0
2009-05-05,7.7286,7.7707,7.7286,7.7286,3160,0
2009-05-06,7.7286,7.8269,7.7286,7.8269,6758,0
2009-05-07,7.7778,7.8409,7.7778,7.8409,1017,0
2009-05-08,7.9111,8.0098,7.9111,8.0098,848,0
2009-05-11,8.024,8.0653,7.9675,8.0653,9513,0
2009-05-12,8.0653,8.086,8.0301,8.0505,11799,0
2009-05-13,8.0505,8.0505,8.0505,8.0505,280,0
2009-05-14,8.0368,8.0505,7.974,7.974,6332,0
2009-05-15,7.9883,7.9883,7.9819,7.9819,938,0
2009-05-18,8.0441,8.0441,8.0098,8.0098,725,0
2009-05-19,8.024,8.2192,8.0028,8.2192,9251,0
2009-05-20,8.3532,8.7114,8.3532,8.7114,9530,0
2009-05-21,8.587,8.587,8.3317,8.4733,11478,0
2009-05-22,8.5143,8.6976,8.4948,8.6976,2133,0
2009-05-26,8.8237,8.8237,8.7114,8.7114,5973,0
2009-05-27,8.8534,8.8534,8.8534,8.8534,6474,0
2009-05-28,8.7906,8.8379,8.664,8.8237,5298,0
2009-05-29,8.7114,8.7114,8.664,8.6779,2412,0
2009-06-01,8.664,8.7032,8.664,8.6915,1851,0
2009-06-02,8.8534,8.924,8.7114,8.7114,4272,0
2009-06-03,8.7114,8.7114,8.5504,8.5643,4627,0
2009-06-04,8.5359,8.5359,8.4299,8.4671,3984,0
2009-06-05,8.4671,8.5725,8.4671,8.5143,4003,0
2009-06-08,8.4671,8.4733,8.4237,8.4733,61018,0
2009-06-09,8.4588,8.4999,8.4168,8.4237,9220,0
2009-06-10,8.4299,8.4999,8.4299,8.4999,2989,0
2009-06-11,8.4999,8.4999,8.4801,8.4801,2133,0
2009-06-12,8.4999,8.4999,8.4237,8.4237,5267,0
2009-06-16,8.2691,8.4518,8.2192,8.4518,8830,0
2009-06-17,8.4518,8.4518,8.1858,8.1858,12878,0
2009-06-18,8.2192,8.2192,8.0441,8.0441,7762,0
2009-06-19,8.0584,8.1153,8.0584,8.1153,4400,0
2009-06-22,8.1153,8.1153,8.0717,8.0792,3409,0
2009-06-23,8.1071,8.1071,8.086,8.1071,848,0
2009-06-25,8.1153,8.1153,8.1153,8.1153,725,0
2009-06-26,8.1858,8.2127,8.1858,8.1858,1993,0
2009-06-29,8.1858,8.2271,8.1295,8.1356,13265,0
2009-06-30,8.1783,8.1783,8.1356,8.1783,3409,0
2009-07-01,8.4948,8.6058,8.2192,8.3245,10251,0
2009-07-02,8.29,8.29,8.2614,8.2614,1279,0
2009-07-06,8.2192,8.2192,8.2077,8.2077,1428,0
2009-07-09,8.2192,8.29,8.1931,8.1931,8830,0
2009-07-13,8.2763,8.2763,8.2763,8.2763,448,0
2009-07-14,8.4299,8.4299,8.284,8.29,2042,0
2009-07-15,8.3393,8.6357,8.3393,8.4168,6352,0
2009-07-16,8.4089,8.4379,8.3245,8.4379,3466,0
2009-07-20,8.4168,8.4671,8.398,8.4518,3739,0
2009-07-22,8.5066,8.5143,8.5066,8.5143,2571,0
2009-07-23,8.5359,8.5725,8.5359,8.5359,2312,0
2009-07-24,8.5442,8.8802,8.4299,8.7823,10043,0
2009-07-27,8.803,8.803,8.7823,8.7906,814,0
2009-07-28,8.775,8.7823,8.6699,8.7262,4238,0
2009-07-29,8.7473,8.7473,8.7473,8.7473,280,0
2009-07-30,8.6554,8.7473,8.6554,8.7188,1428,0
2009-07-31,8.7473,9.0063,8.7473,8.8947,8397,0
2009-08-03,9.0497,9.0497,8.8593,8.9519,10897,0
2009-08-04,8.9519,8.9519,8.9519,8.9519,725,0
2009-08-05,8.9577,8.9577,8.8947,8.9319,4125,0
2009-08-07,8.8869,8.9519,8.8869,8.9519,1000,0
2009-08-10,8.9382,8.9718,8.9382,8.9718,5257,0
2009-08-11,8.664,8.924,8.5288,8.803,8539,0
2009-08-12,8.7906,8.7906,8.7906,8.7906,1851,0
2009-08-13,8.7823,8.7823,8.2691,8.5442,22078,0
2009-08-14,8.5725,8.6129,8.5725,8.6129,3803,0
2009-08-17,8.601,8.8593,8.601,8.8593,13660,0
2009-08-18,8.8534,9.2047,8.8534,9.1356,10081,0
2009-08-19,9.0976,9.0976,8.924,9.0359,10561,0
2009-08-20,9.0432,9.0911,9.0141,9.0432,6853,0
2009-08-21,9.0281,9.0634,9.0281,9.0634,9965,0
2009-08-24,9.0634,9.0634,9.0634,9.0634,1134,0
2009-08-25,9.0567,9.0634,8.924,8.9718,14483,0
2009-08-26,9.0634,9.0634,9.0063,9.0211,5339,0
2009-08-27,9.0634,9.1051,9.0432,9.0976,11256,0
2009-08-28,9.0634,9.0634,9.0567,9.0634,2706,0
2009-08-31,9.0634,9.0634,8.924,8.924,14859,0
2009-09-01,8.9319,8.9796,8.8534,8.8534,8183,0
2009-09-02,8.8457,8.8534,8.8379,8.8534,4574,0
2009-09-03,8.8593,8.8593,8.8237,8.8534,10714,0
2009-09-04,8.924,8.9915,8.924,8.9915,3562,0
2009-09-08,9.0211,9.161,8.9915,9.161,8397,0
2009-09-09,9.1482,9.1482,9.1051,9.1356,1950,0
2009-09-10,9.629,9.629,9.1545,9.196,2253,0
2009-09-11,9.2248,9.2529,9.2248,9.2248,1373,0
2009-09-14,9.2113,9.2113,9.2047,9.2047,1314,0
2009-09-15,9.2451,9.2451,9.2451,9.2451,725,0
2009-09-16,9.2648,9.2944,9.2648,9.2944,280,0
2009-09-17,9.3664,9.3731,9.3527,9.3731,952,0
2009-09-18,9.4084,9.4766,9.3527,9.3527,9841,0
2009-09-21,9.3586,9.4223,9.3238,9.4223,5886,0
2009-09-22,9.4358,9.4626,9.4358,9.4626,1370,0
2009-09-23,9.4566,9.554,9.4566,9.554,3519,0
2009-09-24,9.562,9.599,9.562,9.591,2609,0
2009-09-25,9.599,9.676,9.576,9.668,4702,0
2009-09-28,9.709,10.009,9.709,9.807,4845,0
2009-09-29,9.807,9.813,9.807,9.813,3705,0
2009-09-30,9.85,9.85,9.801,9.836,3409,0
2009-10-01,9.836,10.017,9.836,10.017,5274,0
2009-10-02,10.055,10.199,10.041,10.199,3562,0
2009-10-05,10.159,10.159,10.159,10.159,1993,0
2009-10-06,10.182,10.272,10.182,10.227,725,0
2009-10-07,10.213,10.22,9.85,9.936,10666,0
2009-10-08,9.887,9.887,9.73,9.73,6688,0
2009-10-09,9.703,9.843,9.562,9.562,6986,0
2009-10-12,9.513,9.513,8.9577,9.3168,15060,0
2009-10-13,9.189,9.4154,9.189,9.3238,5868,0
2009-10-14,9.2381,9.2381,8.9017,9.0432,7971,0
2009-10-15,9.0634,9.3168,9.0281,9.0497,14060,0
2009-10-16,9.0976,9.0976,9.0634,9.0634,12897,0
2009-10-19,9.0634,9.2708,9.0634,9.2248,7796,0
2009-10-20,9.2381,9.3664,9.2381,9.3664,13955,0
2009-10-21,9.3083,9.4004,9.3083,9.3457,4477,0
2009-10-22,9.3238,9.4926,9.3238,9.4926,8397,0
2009-10-23,9.4926,9.562,9.4926,9.562,9684,0
2009-10-26,9.608,9.661,9.608,9.661,2944,0
2009-10-27,9.608,9.617,9.608,9.613,1000,0
2009-10-28,9.638,9.638,9.608,9.629,3834,0
2009-10-29,9.655,9.655,9.4846,9.4846,12593,0
2009-10-30,9.4926,9.591,9.4926,9.591,1000,0
2009-11-02,9.576,9.576,9.576,9.576,848,0
2009-11-04,9.576,9.576,9.576,9.576,1018,0
2009-11-05,9.617,9.646,9.506,9.613,3562,0
2009-11-06,9.591,9.625,9.591,9.613,2209,0
2009-11-09,9.562,9.629,9.562,9.625,1993,0
2009-11-10,9.568,9.568,9.4926,9.4995,4060,0
2009-11-11,9.54,10.017,9.54,9.69,9965,0
2009-11-12,9.613,9.613,9.513,9.613,3994,0
2009-11-13,9.613,9.613,9.4428,9.4428,3066,0
2009-11-16,9.4428,9.4428,9.3586,9.4154,5528,0
2009-11-17,9.4223,9.4846,9.4223,9.4846,569,0
2009-11-18,9.513,9.73,9.4766,9.4766,14219,0
2009-11-19,9.975,9.975,9.4995,9.625,3278,0
2009-11-20,9.599,9.599,9.4004,9.4004,10486,0
2009-11-23,9.4358,9.4358,9.339,9.4084,4028,0
2009-11-24,9.4004,9.4154,9.4004,9.4154,3409,0
2009-11-25,9.3731,9.4154,9.3731,9.4004,3334,0
2009-11-27,9.394,9.4004,9.394,9.4004,2412,0
2009-11-30,9.4004,9.4358,9.4004,9.4358,1635,0
2009-12-01,9.4496,9.4496,9.3851,9.4291,4574,0
2009-12-02,9.4084,9.4084,9.339,9.3791,19928,0
2009-12-03,9.4223,9.4766,9.4223,9.4766,1851,0
2009-12-04,9.4926,9.547,9.4926,9.547,1264,0
2009-12-07,9.591,9.591,9.568,9.568,848,0
2009-12-08,9.554,9.591,9.526,9.583,1712,0
2009-12-09,9.562,9.562,9.506,9.554,5694,0
2009-12-10,9.521,9.521,9.2708,9.2708,12946,0
2009-12-11,9.4154,9.4154,9.0762,9.1121,13238,0
2009-12-14,9.0567,9.161,9.0567,9.161,3754,0
2009-12-15,9.1121,9.2944,9.1051,9.196,8590,0
2009-12-16,9.196,9.2047,9.0762,9.2047,4557,0
2009-12-17,9.2047,9.2173,9.2047,9.2173,987,0
2009-12-18,9.2381,9.3791,9.2113,9.2797,4149,0
2009-12-21,9.2875,9.3168,9.2875,9.3083,4271,0
2009-12-22,9.339,9.339,9.2529,9.3023,42701,0
2009-12-23,9.3168,9.4154,9.2944,9.3023,5193,0
2009-12-24,9.339,9.4154,9.3238,9.4154,11627,0
2009-12-28,9.4626,9.4626,9.4084,9.4154,2273,0
2009-12-29,9.4154,9.4154,9.3527,9.3527,8562,0
2009-12-30,9.3321,9.4154,9.2875,9.2875,5264,0
2009-12-31,9.3527,9.4004,9.3527,9.4004,3846,0
2010-01-04,9.3527,9.3851,9.3168,9.3791,4405,0
2010-01-05,9.4004,9.4154,9.4004,9.4154,1561,0
2010-01-06,9.4084,9.4084,9.3664,9.4084,7299,0
2010-01-07,9.339,9.339,9.3083,9.3083,5415,0
2010-01-08,9.3527,9.3527,9.3083,9.3457,848,0
2010-01-11,9.339,9.339,9.3321,9.3321,848,0
2010-01-12,9.339,9.394,9.3083,9.3083,11419,0
2010-01-13,9.3168,9.3238,9.2708,9.3238,8079,0
2010-01-14,9.161,9.3457,9.161,9.2944,3389,0
2010-01-15,9.3023,9.3083,9.2944,9.3083,3022,0
2010-01-19,9.3083,9.3083,9.2708,9.2708,8830,0
2010-01-20,9.3457,9.3731,9.3168,9.3731,1991,0
2010-01-21,9.3731,9.4566,9.3731,9.4566,3117,0
2010-01-22,9.4846,9.4846,9.4846,9.4846,560,0
2010-01-25,9.625,9.625,9.4846,9.4846,2334,0
2010-01-26,9.4926,9.4926,9.4223,9.4223,3877,0
2010-01-27,9.2113,9.4223,9.2113,9.3457,7396,0
2010-01-28,9.3527,9.3586,9.3083,9.3238,5193,0
2010-01-29,9.3457,9.4154,9.3238,9.4154,14907,0
2010-02-01,9.4154,9.4154,9.4004,9.4004,9530,0
2010-02-02,9.4004,9.4154,9.3586,9.4004,8397,0
2010-02-03,9.4223,9.4223,9.3731,9.3731,4487,0
2010-02-04,9.4154,9.526,9.4084,9.526,6835,0
2010-02-05,9.554,9.562,9.4004,9.4566,9422,0
2010-02-08,9.4084,9.554,9.3791,9.4496,9341,0
2010-02-09,9.54,9.625,9.4926,9.568,8441,0
2010-02-10,9.625,9.625,9.562,9.562,3220,0
2010-02-11,9.568,9.744,9.568,9.683,8680,0
2010-02-12,9.696,9.696,9.676,9.696,1973,0
2010-02-16,9.2529,9.801,9.2529,9.801,8429,0
2010-02-17,9.801,9.801,9.801,9.801,560,0
2010-02-18,9.773,9.773,9.613,9.613,5650,0
2010-02-19,9.599,9.801,9.591,9.794,9243,0
2010-02-22,9.801,9.801,9.709,9.787,5898,0
2010-02-23,9.787,9.787,9.696,9.696,1428,0
2010-02-24,9.773,9.787,9.73,9.73,2706,0
2010-02-25,9.737,9.758,9.737,9.758,567,0
2010-02-26,9.758,9.787,9.758,9.787,3984,0
2010-03-01,9.989,9.989,9.922,9.922,448,0
2010-03-02,9.951,9.951,9.951,9.951,453,0
2010-03-03,9.894,9.922,9.894,9.922,2729,0
2010-03-05,9.906,9.906,9.836,9.894,5459,0
2010-03-08,9.723,9.836,9.696,9.723,10533,0
2010-03-09,9.765,9.828,9.758,9.78,5833,0
2010-03-10,9.765,9.899,9.723,9.744,7686,0
2010-03-11,9.696,9.696,9.69,9.69,4557,0
2010-03-12,9.73,9.73,9.703,9.703,725,0
2010-03-15,9.562,9.69,9.532,9.625,2561,0
2010-03-16,9.629,9.629,9.629,9.629,1562,0
2010-03-17,9.613,9.668,9.591,9.668,2009,0
2010-03-18,9.668,9.73,9.668,9.73,1981,0
2010-03-19,9.717,10.075,9.717,9.78,14122,0
2010-03-22,9.773,9.807,9.765,9.807,4125,0
2010-03-23,9.801,9.85,9.696,9.696,18795,0
2010-03-24,9.737,9.744,9.661,9.709,16999,0
2010-03-25,9.744,9.858,9.744,9.858,6233,0
2010-03-26,9.858,9.858,9.858,9.858,1134,0
2010-03-29,9.879,9.879,9.879,9.879,2412,0
2010-03-30,9.873,9.887,9.873,9.887,3497,0
2010-03-31,9.887,9.887,9.765,9.887,7568,0
2010-04-01,9.836,9.879,9.836,9.879,848,0
2010-04-05,9.828,9.828,9.82,9.828,4630,0
2010-04-06,9.836,9.906,9.737,9.744,6482,0
2010-04-07,9.723,9.723,9.613,9.613,5699,0
2010-04-08,9.583,9.599,9.4995,9.4995,8276,0
2010-04-09,9.4995,9.526,9.4995,9.526,2305,0
2010-04-12,9.4926,9.526,9.4926,9.526,2133,0
2010-04-13,9.4995,9.4995,9.4428,9.4926,1993,0
2010-04-14,9.4626,9.513,9.4358,9.4626,8433,0
2010-04-15,9.4626,9.521,9.4626,9.521,2706,0
2010-04-19,9.547,9.765,9.547,9.625,8229,0
2010-04-20,9.638,9.638,9.638,9.638,175,0
2010-04-22,9.638,9.638,9.638,9.638,725,0
2010-04-23,9.694,9.812,9.694,9.787,19549,0
2010-04-26,9.787,9.906,9.773,9.887,15583,0
2010-04-27,9.858,9.873,9.843,9.85,4977,0
2010-04-28,9.836,9.836,9.765,9.765,7188,0
2010-04-29,9.737,9.787,9.737,9.78,5608,0
2010-04-30,9.744,9.744,9.723,9.723,1851,0
2010-05-03,9.73,9.73,9.73,9.73,280,0
2010-05-04,9.73,9.744,9.69,9.69,3229,0
2010-05-05,9.836,9.836,9.661,9.661,1561,0
2010-05-06,9.617,9.617,9.4566,9.4566,6824,0
2010-05-07,9.526,9.526,9.4291,9.4766,3844,0
2010-05-10,9.4766,9.4846,9.4766,9.4846,2561,0
2010-05-11,9.532,9.629,9.532,9.54,3067,0
2010-05-12,9.562,9.625,9.562,9.625,2273,0
2010-05-13,9.625,9.625,9.554,9.591,6265,0
2010-05-14,9.583,9.583,9.562,9.583,725,0
2010-05-17,9.4428,9.568,9.4428,9.554,820,0
2010-05-18,9.576,9.608,9.576,9.583,1428,0
2010-05-19,9.583,9.638,9.54,9.613,6117,0
2010-05-20,9.613,9.638,9.613,9.638,732,0
2010-05-21,9.568,9.583,9.568,9.568,1561,0
2010-05-24,9.568,9.568,9.568,9.568,3856,0
2010-05-25,9.568,9.568,9.547,9.554,1743,0
2010-05-26,9.554,9.554,9.54,9.54,1134,0
2010-05-27,9.526,9.568,9.526,9.568,3278,0
2010-05-28,9.568,9.599,9.562,9.599,3877,0
2010-06-01,9.568,9.568,9.4846,9.4846,725,0
2010-06-02,9.4995,9.608,9.4995,9.608,7117,0
2010-06-03,9.613,9.696,9.613,9.696,4977,0
2010-06-04,9.696,9.696,9.696,9.696,1428,0
2010-06-07,9.54,9.696,9.54,9.696,7541,0
2010-06-08,9.638,9.696,9.532,9.532,6551,0
2010-06-09,9.532,9.554,9.521,9.554,1787,0
2010-06-10,9.54,9.54,9.54,9.54,175,0
2010-06-14,9.506,9.562,9.506,9.562,1492,0
2010-06-15,9.608,9.617,9.591,9.591,3081,0
2010-06-16,9.629,9.629,9.629,9.629,280,0
2010-06-17,9.629,9.661,9.629,9.661,560,0
2010-06-18,9.696,9.696,9.696,9.696,183,0
2010-06-21,9.661,9.661,9.617,9.617,1000,0
2010-06-22,9.599,9.646,9.568,9.646,1211,0
2010-06-23,9.576,9.617,9.576,9.617,448,0
2010-06-25,9.613,9.655,9.613,9.655,725,0
2010-06-28,9.676,9.696,9.676,9.696,1000,0
2010-06-29,9.625,9.668,9.521,9.591,2133,0
2010-06-30,9.589,9.636,9.573,9.636,1851,0
2010-07-01,9.661,9.696,9.661,9.696,2846,0
2010-07-02,9.717,9.723,9.696,9.723,1310,0
2010-07-06,9.723,9.73,9.723,9.73,280,0
2010-07-07,9.73,9.744,9.73,9.744,2089,0
2010-07-08,9.73,9.78,9.73,9.78,5623,0
2010-07-09,9.737,9.773,9.737,9.773,725,0
2010-07-12,9.813,9.906,9.765,9.765,6828,0
2010-07-13,9.765,9.867,9.765,9.867,1851,0
2010-07-14,9.873,9.899,9.765,9.765,5466,0
2010-07-15,9.78,9.78,9.78,9.78,280,0
2010-07-16,9.836,9.906,9.836,9.843,4946,0
2010-07-19,9.843,9.843,9.836,9.836,2133,0
2010-07-20,9.82,9.843,9.765,9.765,5495,0
2010-07-21,9.591,9.696,9.591,9.676,9817,0
2010-07-22,9.696,9.703,9.676,9.676,1372,0
2010-07-23,9.646,9.703,9.646,9.703,1547,0
2010-07-26,9.723,9.787,9.696,9.78,7917,0
2010-07-27,9.717,9.717,9.655,9.655,3844,0
2010-07-28,9.625,9.625,9.2944,9.608,25763,0
2010-07-29,9.625,9.661,9.625,9.629,4112,0
2010-07-30,9.629,9.69,9.629,9.69,2612,0
2010-08-02,9.773,9.773,9.646,9.655,2412,0
2010-08-03,9.744,9.807,9.683,9.807,6528,0
2010-08-04,9.787,9.836,9.773,9.773,5784,0
2010-08-05,9.801,9.813,9.723,9.758,4775,0
2010-08-06,9.676,9.717,9.625,9.717,4845,0
2010-08-09,9.723,9.807,9.723,9.807,6846,0
2010-08-10,9.801,9.801,9.801,9.801,448,0
2010-08-11,9.765,9.78,9.696,9.709,4352,0
2010-08-12,9.737,9.737,9.737,9.737,175,0
2010-08-13,9.737,9.744,9.737,9.744,280,0
2010-08-16,9.73,9.773,9.73,9.773,725,0
2010-08-17,9.773,9.787,9.773,9.787,1561,0
2010-08-18,9.801,9.807,9.661,9.661,9246,0
2010-08-19,9.676,9.703,9.668,9.703,2916,0
2010-08-20,9.758,9.758,9.696,9.709,1134,0
2010-08-23,9.765,9.801,9.737,9.801,2558,0
2010-08-24,9.773,9.807,9.773,9.807,2032,0
2010-08-25,9.951,9.951,9.773,9.773,9337,0
2010-08-26,9.78,9.828,9.78,9.82,4686,0
2010-08-27,9.828,9.828,9.828,9.828,9243,0
2010-08-30,9.836,9.858,9.807,9.813,2403,0
2010-08-31,9.839,9.854,9.767,9.854,16909,0
2010-09-01,9.887,9.887,9.858,9.867,2646,0
2010-09-02,9.867,9.906,9.828,9.906,5463,0
2010-09-03,9.858,9.873,9.836,9.873,1134,0
2010-09-07,9.867,9.873,9.867,9.873,1561,0
2010-09-09,9.828,9.828,9.787,9.828,4019,0
2010-09-10,9.906,9.906,9.858,9.858,1194,0
2010-09-13,9.873,9.944,9.873,9.906,16839,0
2010-09-14,9.906,10.047,9.894,9.899,16825,0
2010-09-15,9.936,9.936,9.801,9.828,9530,0
2010-09-16,9.828,9.843,9.828,9.843,1000,0
2010-09-17,9.928,9.955,9.928,9.955,865,0
2010-09-20,9.966,10.097,9.928,9.951,8061,0
2010-09-21,9.951,9.975,9.936,9.975,810,0
2010-09-23,9.966,9.975,9.887,9.975,2886,0
2010-09-24,9.996,10.075,9.996,10.075,7821,0
2010-09-27,10.09,10.09,10.09,10.09,175,0
2010-09-28,10.139,10.213,10.139,10.213,3984,0
2010-09-29,10.257,10.461,10.257,10.355,5227,0
2010-09-30,10.307,10.307,10.247,10.247,1042,0
2010-10-01,10.31,10.378,10.31,10.37,725,0
2010-10-04,10.39,10.39,10.37,10.37,560,0
2010-10-05,10.355,10.37,10.22,10.22,3917,0
2010-10-06,10.191,10.213,10.191,10.199,1373,0
2010-10-07,10.347,10.347,10.133,10.133,7183,0
2010-10-08,10.112,10.112,10.083,10.083,9660,0
2010-10-11,10.104,10.112,10.009,10.009,6624,0
2010-10-12,10.047,10.075,10.047,10.075,9115,0
2010-10-13,10.075,10.075,9.922,9.983,13587,0
2010-10-14,9.966,10.055,9.966,10.047,6078,0
2010-10-15,10.055,10.146,9.966,9.966,12405,0
2010-10-18,10.075,10.083,10.041,10.061,5294,0
2010-10-19,10.083,10.665,10.083,10.665,48015,0
2010-10-20,10.608,10.665,10.316,10.608,30975,0
2010-10-21,10.511,10.511,10.397,10.511,14615,0
2010-10-22,10.526,10.533,10.411,10.411,4686,0
2010-10-25,10.418,10.65,10.418,10.65,12273,0
2010-10-26,10.65,10.68,10.484,10.56,4639,0
2010-10-27,10.608,10.608,10.574,10.603,2664,0
2010-10-28,10.621,10.68,10.397,10.608,2312,0
2010-10-29,10.691,10.746,10.691,10.746,1199,0
2010-11-01,10.748,10.748,10.445,10.533,18283,0
2010-11-02,10.41,10.533,10.41,10.484,7910,0
2010-11-03,10.484,10.484,10.397,10.397,3495,0
2010-11-04,10.397,10.397,10.397,10.397,175,0
2010-11-05,10.227,10.469,10.182,10.445,4834,0
2010-11-08,10.355,10.539,10.041,10.041,40143,0
2010-11-09,10.39,10.39,10.026,10.09,10486,0
2010-11-10,10.017,10.047,9.709,9.873,15531,0
2010-11-11,9.887,9.899,9.661,9.676,5810,0
2010-11-12,9.69,9.696,9.69,9.696,2133,0
2010-11-15,9.668,9.668,9.3791,9.4995,6613,0
2010-11-16,9.18,9.2315,9.0211,9.2315,12430,0
2010-11-17,9.2381,9.3664,9.0141,9.2315,8602,0
2010-11-18,9.3851,9.3851,9.1207,9.1207,11622,0
2010-11-19,9.1207,9.2248,8.9915,9.2248,9940,0
2010-11-22,9.2451,9.4626,9.1356,9.3457,13303,0
2010-11-23,9.3664,9.3664,9.2875,9.3023,1723,0
2010-11-24,9.3457,9.3457,9.3457,9.3457,227,0
2010-11-29,9.339,9.3664,9.339,9.3527,1223,0
2010-11-30,9.3781,9.4358,9.3781,9.4291,3346,0
2010-12-01,9.4223,9.554,9.4223,9.532,16034,0
2010-12-02,9.583,9.646,9.4428,9.4428,12769,0
2010-12-03,9.4496,9.4687,9.4223,9.4291,1635,0
2010-12-06,9.4291,9.4358,9.3851,9.394,4763,0
2010-12-07,9.18,9.3023,9.1207,9.1698,16081,0
2010-12-08,9.1356,9.1356,8.8869,8.9915,25289,0
2010-12-09,9.1356,9.1356,8.7336,8.8316,10925,0
2010-12-10,8.803,8.803,8.648,8.648,7495,0
2010-12-13,8.6058,8.6058,8.4299,8.4999,21004,0
2010-12-14,8.29,8.6357,8.29,8.601,25517,0
2010-12-15,8.601,8.664,8.4999,8.4999,15864,0
2010-12-16,8.6103,8.8515,8.6103,8.6382,11958,0
2010-12-17,8.803,8.9017,8.7336,8.8869,6972,0
2010-12-20,8.9519,8.9519,8.6058,8.7823,13939,0
2010-12-21,8.6554,8.6779,8.601,8.6779,10719,0
2010-12-22,8.6915,9.0281,8.6779,8.6976,5805,0
2010-12-23,8.6699,8.8237,8.648,8.8237,4380,0
2010-12-27,8.8947,8.9866,8.7823,8.8316,10037,0
2010-12-28,8.8169,8.8947,8.7823,8.7823,2046,0
2010-12-29,8.863,8.863,8.742,8.7914,6493,0
2010-12-30,8.8178,8.8265,8.6772,8.6915,9328,0
2010-12-31,8.6986,8.803,8.6171,8.7806,10677,0
2011-01-03,8.8869,8.8869,8.7473,8.7473,6344,0
2011-01-04,8.8379,8.8869,8.775,8.775,2411,0
2011-01-05,8.8169,8.8169,8.7676,8.8102,1351,0
2011-01-07,8.7032,8.7032,8.6699,8.6699,848,0
2011-01-10,8.6401,8.6554,8.3614,8.3614,20573,0
2011-01-11,8.3245,8.3245,8.1567,8.2338,34464,0
2011-01-12,8.2691,8.2691,8.0505,8.0792,19156,0
2011-01-13,8.1502,8.1502,8.0173,8.0441,3278,0
2011-01-14,8.0441,8.1153,7.9534,8.1153,15333,0
2011-01-18,7.8614,8.1586,7.8614,8.0105,34223,0
2011-01-19,8.0661,8.0944,8.0037,8.0733,8626,0
2011-01-20,8.086,8.1858,8.0653,8.1858,12281,0
2011-01-21,8.2127,8.6915,8.1858,8.4801,57548,0
2011-01-24,8.5214,8.601,8.5214,8.601,8369,0
2011-01-25,8.6273,8.6976,8.4999,8.4999,6403,0
2011-01-26,8.6129,8.6357,8.5359,8.5725,5955,0
2011-01-27,8.7823,8.7823,8.4089,8.4999,16619,0
2011-01-28,8.4863,8.4863,8.4299,8.4299,4045,0
2011-01-31,8.4317,8.5742,8.4317,8.5742,7837,0
2011-02-01,8.5798,8.6915,8.5725,8.6357,11588,0
2011-02-02,8.9017,8.9017,8.7114,8.7262,19308,0
2011-02-03,8.7466,8.7806,8.6888,8.7666,7647,0
2011-02-04,8.7676,8.7676,8.7114,8.7473,3844,0
2011-02-07,8.7114,8.7114,8.6401,8.6401,2989,0
2011-02-08,8.6401,8.7473,8.601,8.7473,6429,0
2011-02-09,8.7473,8.8869,8.7473,8.8869,10813,0
2011-02-10,8.8715,8.885,8.7666,8.8576,14122,0
2011-02-11,8.8593,8.8593,8.8534,8.8593,2273,0
2011-02-14,8.8869,8.9577,8.601,8.6401,18433,0
2011-02-15,8.6976,8.7823,8.4518,8.7262,5748,0
2011-02-16,8.5725,8.6976,8.5725,8.6401,9602,0
2011-02-17,8.7676,8.7823,8.7114,8.7823,3041,0
2011-02-18,8.8012,8.8515,8.7391,8.8298,2654,0
2011-02-22,8.7823,8.7823,8.7262,8.7473,6403,0
2011-02-23,8.742,10.596,8.7188,9.196,66004,0
2011-02-24,9.2708,9.2875,9.18,9.2381,10903,0
2011-02-25,9.3467,9.4154,9.3467,9.3467,2545,0
2011-02-28,9.3004,9.3004,9.0281,9.1234,12264,0
2011-03-01,9.1356,9.2954,9.1356,9.18,2624,0
2011-03-02,9.1356,9.18,9.1356,9.18,2450,0
2011-03-03,9.18,9.524,9.18,9.3093,2412,0
2011-03-04,9.3093,9.3093,9.18,9.18,3900,0
2011-03-07,9.18,9.18,9.18,9.18,1823,0
2011-03-08,9.18,9.2315,9.18,9.18,2091,0
2011-03-09,9.18,9.2315,9.18,9.18,2607,0
2011-03-10,9.18,9.2315,9.18,9.18,3340,0
2011-03-11,9.189,9.189,9.189,9.189,1704,0
2011-03-14,9.2248,9.2248,9.1207,9.2248,1310,0
2011-03-15,9.1545,9.2315,9.1545,9.2315,1843,0
2011-03-16,9.2381,9.2381,9.2381,9.2381,279,0
2011-03-17,9.2855,9.3073,9.2698,9.2767,2389,0
2011-03-18,9.3331,9.3477,9.2797,9.2797,4829,0
2011-03-21,9.2797,9.2875,9.1482,9.1766,10523,0
2011-03-22,9.3023,9.3023,9.1482,9.1688,2831,0
2011-03-23,9.1698,9.1698,9.0966,9.1482,3672,0
2011-03-24,9.1482,9.1482,9.0911,9.0911,960,0
2011-03-25,9.0901,9.1266,9.0901,9.0901,555,0
2011-03-28,9.0911,9.0911,9.0487,9.0752,1752,0
2011-03-29,9.0911,9.18,9.0752,9.1545,5946,0
2011-03-30,9.18,9.2381,9.161,9.18,3252,0
2011-03-31,9.1316,9.2248,9.1316,9.2248,3311,0
2011-04-01,9.2173,9.2954,9.2173,9.2718,12194,0
2011-04-04,9.2381,9.2718,9.1688,9.196,9244,0
2011-04-05,9.1999,9.2351,9.1999,9.2287,4243,0
2011-04-06,9.2602,9.2602,9.2173,9.2529,1217,0
2011-04-07,9.3218,9.3218,9.2628,9.2628,2961,0
2011-04-08,9.2658,9.2797,9.2173,9.2173,2367,0
2011-04-11,9.3093,9.4447,9.2658,9.3674,6995,0
2011-04-12,9.3517,9.3517,9.3517,9.3517,171,0
2011-04-13,9.4447,9.4806,9.4447,9.4806,557,0
2011-04-14,9.4164,9.4716,9.4104,9.4104,712,0
2011-04-15,9.4438,9.514,9.4438,9.4438,2971,0
2011-04-18,9.3741,9.4447,9.3023,9.4447,1292,0
2011-04-19,9.4806,9.4806,9.4667,9.4806,3235,0
2011-04-20,9.4806,9.4806,9.4308,9.4806,861,0
2011-04-21,9.4776,9.4776,9.3851,9.3851,2162,0
2011-04-25,9.4251,9.4806,9.3674,9.3674,2240,0
2011-04-26,9.4084,9.4084,9.25,9.2921,5200,0
2011-04-27,9.3142,9.3142,9.3142,9.3142,171,0
2011-04-28,9.2083,9.2628,9.1728,9.1728,2969,0
2011-04-29,9.1669,9.2257,9.1669,9.2113,6423,0
2011-05-02,9.2421,9.2421,9.2211,9.2211,554,0
2011-05-03,9.2577,9.2577,8.9985,9.0281,13146,0
2011-05-04,9.0577,9.151,9.0369,9.151,5549,0
2011-05-05,9.1306,9.1306,9.0698,9.0931,2251,0
2011-05-06,9.0698,9.1234,9.0211,9.1234,6995,0
2011-05-09,9.0432,9.0991,9.0369,9.0991,3392,0
2011-05-10,9.0577,9.0577,9.0577,9.0577,168,0
2011-05-11,9.0991,9.1234,9.0567,9.0698,3507,0
2011-05-12,9.115,9.115,9.0782,9.0782,1806,0
2011-05-13,9.1071,9.1071,9.0369,9.0862,13953,0
2011-05-16,9.0507,9.0507,9.0507,9.0507,277,0
2011-05-17,9.1071,9.1071,9.0991,9.1071,1262,0
2011-05-18,9.1376,9.1784,9.0991,9.1784,7794,0
2011-05-19,9.1922,9.1922,9.0291,9.1434,6154,0
2011-05-20,9.164,9.2351,9.164,9.2351,2980,0
2011-05-23,9.2351,9.2351,9.0698,9.1376,9551,0
2011-05-24,9.0931,9.1306,9.0073,9.0073,6716,0
2011-05-25,9.0073,9.0782,9.0073,9.0782,3318,0
2011-05-26,9.0507,9.0507,9.0507,9.0507,556,0
2011-05-27,9.0698,9.1434,9.0644,9.1376,3704,0
2011-05-31,9.1425,9.1784,9.1425,9.1784,5046,0
2011-06-01,9.1784,9.2143,9.1784,9.2083,10368,0
2011-06-02,9.2083,9.2211,9.2083,9.2211,3082,0
2011-06-03,9.1784,9.1922,9.1234,9.1234,8686,0
2011-06-06,9.115,9.115,9.0862,9.0862,1564,0
2011-06-07,9.0842,9.1912,9.0762,9.0762,6371,0
2011-06-08,9.0921,9.1225,9.0689,9.0689,948,0
2011-06-10,9.1234,9.1234,9.0931,9.115,2509,0
2011-06-13,9.0931,9.1061,9.0931,9.1061,1446,0
2011-06-14,9.1234,9.1434,9.0698,9.0862,7280,0
2011-06-15,9.1376,9.2287,9.1376,9.1565,4628,0
2011-06-16,9.1555,9.1555,9.1555,9.1555,1819,0
2011-06-17,9.2351,9.3013,9.164,9.3013,5693,0
2011-06-20,9.3586,9.516,9.2931,9.4876,24164,0
2011-06-21,9.4516,9.4516,9.4447,9.4447,552,0
2011-06-22,9.4516,9.4516,9.3731,9.3791,2696,0
2011-06-23,9.4526,9.4526,9.3013,9.3871,5793,0
2011-06-24,9.3801,9.395,9.1999,9.3013,9204,0
2011-06-27,9.2628,9.2931,9.1425,9.1555,8296,0
2011-06-28,9.1555,9.1555,9.0762,9.1425,28104,0
2011-06-29,9.0976,9.0976,9.0842,9.0842,1034,0
2011-06-30,9.115,9.2183,9.115,9.1669,5639,0
2011-07-01,9.1376,9.1434,9.1234,9.1434,3831,0
2011-07-05,9.158,9.158,9.158,9.158,276,0
2011-07-06,9.1555,9.1555,9.1216,9.1492,703,0
2011-07-07,9.1932,9.1932,9.1932,9.1932,157,0
2011-07-08,9.2083,9.2441,9.2083,9.2361,2655,0
2011-07-11,9.2143,9.2287,9.1999,9.2287,2217,0
2011-07-12,9.2153,9.2361,9.2019,9.2019,3841,0
2011-07-13,9.2421,9.2577,9.2073,9.2073,2244,0
2011-07-14,9.2211,9.25,9.1728,9.2421,7093,0
2011-07-15,9.1793,9.1793,9.115,9.1793,825,0
2011-07-18,9.1425,9.1425,9.1376,9.1425,1614,0
2011-07-19,9.1718,9.1999,9.1718,9.1912,574,0
2011-07-21,9.25,9.2777,9.25,9.2777,550,0
2011-07-22,9.2797,9.3821,9.2797,9.3821,6474,0
2011-07-25,9.3013,9.3013,9.2931,9.2931,2260,0
2011-07-26,9.1912,9.2944,9.1912,9.25,3148,0
2011-07-27,9.114,9.1225,8.8888,8.8888,13184,0
2011-07-28,8.9519,8.9654,8.9142,8.9654,1873,0
2011-07-29,8.945,8.9577,8.8093,8.8754,4638,0
2011-08-01,8.8888,8.9616,8.8735,8.9616,1873,0
2011-08-02,9.025,9.0832,8.9142,8.945,6020,0
2011-08-03,9.0281,9.3023,9.0054,9.0634,13612,0
2011-08-04,9.0329,9.0614,9.025,9.025,2571,0
2011-08-05,9.0762,9.1061,8.8227,8.8602,3395,0
2011-08-08,8.5478,8.649,8.4389,8.5709,15824,0
2011-08-09,8.6189,8.7656,8.6189,8.7144,12082,0
2011-08-10,8.7448,8.8735,8.7448,8.8735,4401,0
2011-08-11,8.9345,8.9846,8.9027,8.9846,2207,0
2011-08-12,9.0425,9.115,9.0054,9.0054,2227,0
2011-08-15,9.0192,9.2441,9.0192,9.165,4951,0
2011-08-16,9.0281,9.185,9.0192,9.158,10550,0
2011-08-17,9.0991,9.151,9.0487,9.0991,10361,0
2011-08-18,9.0557,9.0557,8.941,8.9479,7537,0
2011-08-19,8.9654,9.0537,8.9654,9.0537,1647,0
2011-08-22,9.0991,9.2231,9.0991,9.2231,5592,0
2011-08-23,9.2231,9.3487,9.2231,9.3331,2962,0
2011-08-24,9.3178,9.3178,9.0991,9.2441,10729,0
2011-08-25,9.251,9.251,9.2361,9.2361,423,0
2011-08-26,9.2944,9.2944,9.0742,9.1784,4546,0
2011-08-29,9.2019,9.2019,9.2019,9.2019,822,0
2011-08-30,9.1793,9.2231,9.1737,9.1737,2269,0
2011-08-31,9.2401,9.3073,9.2257,9.2757,5698,0
2011-09-01,9.3023,9.3537,9.3023,9.3537,4474,0
2011-09-02,9.3073,9.3321,9.2757,9.2845,3706,0
2011-09-06,9.2143,9.4687,9.2143,9.3821,4417,0
2011-09-07,9.3801,9.3801,9.3527,9.3527,2324,0
2011-09-08,9.3741,9.4318,9.3063,9.3063,4518,0
2011-09-09,9.2944,9.3168,9.2944,9.3168,1054,0
2011-09-12,9.3684,9.4261,9.2698,9.2698,2598,0
2011-09-13,9.3331,9.3741,9.3331,9.3741,2153,0
2011-09-14,9.549,9.549,9.2698,9.3248,33594,0
2011-09-15,9.2698,9.2865,9.0966,9.2211,10816,0
2011-09-16,9.2638,9.3821,9.2638,9.2787,5753,0
2011-09-19,9.2698,9.818,9.2698,9.4836,10302,0
2011-09-20,9.4124,9.566,9.3891,9.3891,16075,0
2011-09-21,9.3821,9.4926,9.3821,9.4556,3220,0
2011-09-22,9.3606,9.4766,9.3606,9.4766,4651,0
2011-09-23,9.4606,9.527,9.4546,9.527,1097,0
2011-09-26,9.501,9.534,9.4556,9.522,3636,0
2011-09-27,9.522,9.534,9.3331,9.4926,7922,0
2011-09-28,9.4836,9.534,9.4836,9.534,1014,0
2011-09-29,9.557,9.668,9.557,9.636,7934,0
2011-09-30,9.614,9.62,9.537,9.552,5821,0
2011-10-03,9.596,9.76,9.596,9.617,3837,0
2011-10-04,9.602,9.61,9.532,9.532,2777,0
2011-10-05,9.532,9.532,9.504,9.511,2382,0
2011-10-06,9.511,9.511,9.4596,9.4806,3158,0
2011-10-07,9.4756,9.4916,9.4398,9.4916,3274,0
2011-10-10,9.4995,9.521,9.4034,9.521,2314,0
2011-10-11,9.527,9.527,9.4318,9.4687,2825,0
2011-10-12,9.4114,9.4606,9.4114,9.4183,7087,0
2011-10-13,9.4836,9.514,9.4034,9.4034,4034,0
2011-10-17,9.4034,9.4606,9.3596,9.3881,8544,0
2011-10-18,9.4756,9.506,9.339,9.339,1734,0
2011-10-19,9.4318,9.4318,9.4251,9.4251,466,0
2011-10-20,9.4183,9.4687,9.3801,9.4687,1996,0
2011-10-21,9.539,9.539,9.393,9.4298,4695,0
2011-10-24,9.4687,9.541,9.4606,9.541,1537,0
2011-10-25,9.544,9.544,9.4328,9.523,6470,0
2011-10-26,9.548,9.548,9.4606,9.4606,1463,0
2011-10-27,9.534,9.534,9.4318,9.4546,4926,0
2011-10-28,9.4526,9.4886,9.4526,9.4667,2032,0
2011-10-31,9.545,9.727,9.545,9.652,8226,0
2011-11-01,9.693,9.879,9.693,9.84,4099,0
2011-11-02,9.732,9.799,9.732,9.799,2856,0
2011-11-03,9.857,9.908,9.816,9.873,6012,0
2011-11-07,9.918,9.918,9.784,9.843,3274,0
2011-11-08,9.868,9.88,9.621,9.666,8472,0
2011-11-09,9.64,9.693,9.64,9.649,5858,0
2011-11-10,9.663,9.766,9.663,9.737,7223,0
2011-11-11,9.799,9.799,9.799,9.799,297,0
2011-11-14,9.827,9.88,9.827,9.88,1390,0
2011-11-15,9.88,9.88,9.805,9.811,3469,0
2011-11-16,9.827,9.827,9.777,9.777,3143,0
2011-11-17,9.859,9.859,9.859,9.859,698,0
2011-11-18,9.866,9.866,9.715,9.809,5313,0
2011-11-21,9.811,9.811,9.784,9.811,1310,0
2011-11-22,9.811,9.933,9.811,9.859,5287,0
2011-11-23,9.859,9.859,9.859,9.859,542,0
2011-11-25,9.972,9.972,9.908,9.957,4676,0
2011-11-28,9.926,9.933,9.91,9.91,1222,0
2011-11-29,9.926,9.926,9.805,9.827,6964,0
2011-11-30,9.816,9.849,9.72,9.824,9584,0
2011-12-01,9.816,9.833,9.816,9.816,947,0
2011-12-02,9.816,9.887,9.809,9.873,5141,0
2011-12-05,9.925,9.931,9.873,9.917,4449,0
2011-12-06,9.929,10.008,9.914,10.002,5386,0
2011-12-07,10.006,10.076,10.006,10.076,2518,0
2011-12-08,10.076,10.115,10.076,10.115,2097,0
2011-12-09,10.123,10.176,10.096,10.103,3313,0
2011-12-12,10.11,10.183,10.057,10.057,3021,0
2011-12-14,10.087,10.087,10.087,10.087,171,0
2011-12-15,10.087,10.087,9.972,10.018,5856,0
2011-12-16,9.936,10.006,9.936,9.999,7797,0
2011-12-19,10.065,10.065,10.049,10.049,1235,0
2011-12-20,10.096,10.123,10.078,10.123,3720,0
2011-12-21,10.132,10.146,10.132,10.146,3702,0
2011-12-22,10.169,10.194,10.169,10.194,872,0
2011-12-23,10.215,10.215,10.215,10.215,671,0
2011-12-27,10.194,10.194,10.194,10.194,540,0
2011-12-28,10.202,10.381,10.194,10.381,7360,0
2011-12-29,10.376,10.433,10.311,10.311,3512,0
2011-12-30,10.377,10.377,9.984,10.267,13899,0
2012-01-03,10.295,10.295,10.295,10.295,253,0
2012-01-04,10.358,10.455,10.255,10.455,6510,0
2012-01-05,10.409,10.568,10.35,10.568,14952,0
2012-01-06,10.657,10.657,10.396,10.478,11007,0
2012-01-09,10.502,10.618,10.502,10.618,8769,0
2012-01-10,10.729,10.744,10.568,10.575,8226,0
2012-01-11,10.694,10.694,10.609,10.686,10659,0
2012-01-12,10.686,10.686,10.391,10.609,4115,0
2012-01-13,10.618,10.642,10.618,10.642,590,0
2012-01-17,10.692,10.692,10.637,10.637,7251,0
2012-01-18,10.696,10.696,10.649,10.649,567,0
2012-01-19,10.696,10.729,10.68,10.712,4139,0
2012-01-20,10.694,10.743,10.686,10.743,3049,0
2012-01-23,10.751,10.918,10.517,10.898,20214,0
2012-01-24,10.911,10.991,10.846,10.937,10327,0
2012-01-25,10.991,11.494,10.904,11.162,23700,0
2012-01-26,11.168,11.246,11.119,11.162,6438,0
2012-01-27,11.093,11.163,11.028,11.163,9163,0
2012-01-30,11.107,11.177,11.053,11.162,6154,0
2012-01-31,11.246,11.246,11.144,11.144,5971,0
2012-02-01,11.15,11.306,11.15,11.294,5701,0
2012-02-02,11.294,11.306,11.294,11.294,1363,0
2012-02-03,11.306,11.357,11.077,11.077,13652,0
2012-02-06,11.077,11.086,11.004,11.004,3510,0
2012-02-07,10.95,11.094,10.929,10.995,13836,0
2012-02-08,11.004,11.045,10.983,11.045,5236,0
2012-02-09,11.045,11.053,11.019,11.045,4980,0
2012-02-10,11.004,11.036,10.983,11.036,2927,0
2012-02-13,11.036,11.141,11.019,11.141,6675,0
2012-02-14,11.168,11.168,11.068,11.068,703,0
2012-02-15,11.068,11.068,11.068,11.068,268,0
2012-02-16,11.077,11.163,10.91,10.91,11752,0
2012-02-17,11.078,11.078,10.923,11.004,9985,0
2012-02-21,11.004,11.213,11.004,11.213,5666,0
2012-02-22,11.254,11.254,11.231,11.231,4779,0
2012-02-23,11.343,11.343,11.185,11.231,2398,0
2012-02-24,11.248,11.248,11.069,11.069,2805,0
2012-02-27,11.053,11.093,10.812,10.91,10952,0
2012-02-28,10.882,10.903,10.874,10.89,3800,0
2012-02-29,10.89,10.89,10.856,10.89,6333,0
2012-03-01,10.89,10.95,10.89,10.897,4388,0
2012-03-02,10.826,10.908,10.826,10.887,10439,0
2012-03-05,10.89,10.929,10.874,10.882,3277,0
2012-03-06,10.879,11.085,10.84,10.956,19463,0
2012-03-07,10.926,10.956,10.871,10.895,7725,0
2012-03-08,10.908,10.921,10.902,10.916,3574,0
2012-03-09,10.903,10.903,10.835,10.857,8771,0
2012-03-12,10.882,11.013,10.882,11.013,8660,0
2012-03-13,10.99,11.094,10.942,11.094,17184,0
2012-03-14,11.107,11.169,10.91,10.91,12762,0
2012-03-15,10.874,10.874,10.755,10.755,2044,0
2012-03-16,10.835,10.95,10.811,10.95,16102,0
2012-03-19,10.958,10.958,10.755,10.779,9211,0
2012-03-20,10.874,10.995,10.802,10.995,5675,0
2012-03-21,10.983,11.013,10.983,11.013,7981,0
2012-03-22,11.142,11.142,10.918,11.013,8169,0
2012-03-23,10.916,11.561,10.916,11.39,15515,0
2012-03-27,11.375,11.375,11.207,11.302,6804,0
2012-03-28,11.352,11.497,11.24,11.497,5691,0
2012-03-29,11.655,11.655,11.287,11.302,6778,0
2012-03-30,11.26,11.361,11.26,11.321,2362,0
2012-04-02,11.329,11.329,11.329,11.329,435,0
2012-04-03,11.398,11.541,11.33,11.526,4950,0
2012-04-04,11.444,11.444,11.262,11.262,1225,0
2012-04-05,11.287,11.287,11.287,11.287,1598,0
2012-04-09,11.398,11.398,11.335,11.335,1722,0
2012-04-10,11.295,11.335,11.254,11.254,3387,0
2012-04-11,11.279,11.279,11.106,11.197,8868,0
2012-04-12,11.185,11.185,10.926,11.141,3839,0
2012-04-13,11.162,11.162,11.034,11.141,6399,0
2012-04-16,11.092,11.254,10.965,11.141,7990,0
2012-04-17,11.162,11.222,11.099,11.149,6672,0
2012-04-18,11.254,11.254,11.149,11.247,4979,0
2012-04-19,11.271,11.271,11.034,11.034,7794,0
2012-04-20,11.092,11.092,10.963,10.971,736,0
2012-04-23,10.965,11.076,10.826,11.076,11593,0
2012-04-24,11.034,11.034,11.034,11.034,1321,0
2012-04-25,11.067,11.067,11.067,11.067,478,0
2012-04-27,10.971,11.05,10.971,11.05,2249,0
2012-04-30,11.017,11.115,10.993,11.108,3108,0
2012-05-01,11.113,11.113,11.016,11.033,17001,0
2012-05-03,11.033,11.262,11.033,11.262,11503,0
2012-05-04,11.197,11.197,11.084,11.14,11027,0
2012-05-07,11.084,11.162,11.042,11.113,4614,0
2012-05-08,11.162,11.239,11.149,11.239,3277,0
2012-05-09,11.254,11.314,11.254,11.314,5139,0
2012-05-10,11.294,11.294,11.294,11.294,1583,0
2012-05-11,11.254,11.254,11.231,11.231,2261,0
2012-05-14,11.321,11.321,11.314,11.321,557,0
2012-05-15,11.295,11.314,11.279,11.314,3418,0
2012-05-16,11.352,11.429,11.239,11.429,5265,0
2012-05-17,11.414,11.414,11.414,11.414,629,0
2012-05-18,11.429,11.468,11.231,11.314,5083,0
2012-05-21,11.314,11.33,11.314,11.33,996,0
2012-05-22,11.352,11.352,11.352,11.352,529,0
2012-05-23,11.391,11.391,11.359,11.359,828,0
2012-05-24,11.391,11.51,11.391,11.398,15449,0
2012-05-25,11.532,11.532,11.468,11.468,529,0
2012-05-29,11.485,11.556,11.485,11.556,5570,0
2012-05-30,11.518,11.518,11.391,11.391,5152,0
2012-05-31,11.39,11.445,11.39,11.39,1846,0
2012-06-01,11.484,11.484,11.484,11.484,474,0
2012-06-05,11.466,11.483,11.466,11.483,395,0
2012-06-06,11.525,11.562,11.483,11.491,800,0
2012-06-07,11.532,11.532,11.389,11.389,2101,0
2012-06-08,11.398,11.444,11.398,11.421,4857,0
2012-06-11,11.476,11.476,11.476,11.476,264,0
2012-06-12,11.444,11.444,11.444,11.444,108,0
2012-06-13,11.444,11.444,11.413,11.436,2158,0
2012-06-14,11.444,11.444,11.444,11.444,108,0
2012-06-15,11.406,11.406,11.245,11.245,12319,0
2012-06-18,11.398,11.413,11.351,11.406,1898,0
2012-06-19,11.286,11.321,11.286,11.306,3593,0
2012-06-20,11.328,11.366,11.328,11.366,3606,0
2012-06-21,11.366,11.366,11.237,11.278,9958,0
2012-06-22,11.251,11.356,11.251,11.341,5620,0
2012-06-25,11.306,11.313,11.306,11.313,658,0
2012-06-26,11.328,11.587,11.328,11.444,17491,0
2012-06-27,11.51,11.651,11.51,11.541,3727,0
2012-06-28,11.628,11.635,11.628,11.635,840,0
2012-06-29,11.638,11.638,11.518,11.558,6066,0
2012-07-02,11.548,11.548,11.548,11.548,394,0
2012-07-03,11.548,11.548,11.548,11.548,264,0
2012-07-05,11.516,11.548,11.516,11.548,922,0
2012-07-06,11.54,11.603,11.54,11.603,2450,0
2012-07-10,11.747,11.747,11.457,11.457,13202,0
2012-07-11,11.501,11.57,11.457,11.525,8089,0
2012-07-13,11.523,11.53,11.495,11.495,2219,0
2012-07-16,11.457,11.57,11.412,11.45,16312,0
2012-07-17,11.559,11.559,11.504,11.504,1599,0
2012-07-18,11.638,11.638,11.638,11.638,199,0
2012-07-19,11.532,11.61,11.517,11.595,5517,0
2012-07-20,11.635,11.635,11.53,11.53,1596,0
2012-07-24,11.638,11.638,11.631,11.638,6086,0
2012-07-25,11.711,11.711,11.603,11.603,4115,0
2012-07-27,11.609,11.609,11.609,11.609,525,0
2012-07-30,11.696,11.696,11.525,11.683,6429,0
2012-07-31,11.629,11.727,11.629,11.706,1092,0
2012-08-01,11.715,11.715,11.715,11.715,4170,0
2012-08-02,11.599,11.699,11.526,11.679,9135,0
2012-08-03,11.642,11.642,11.569,11.609,3104,0
2012-08-06,11.569,11.594,11.489,11.578,14080,0
2012-08-07,11.699,11.699,11.526,11.679,10992,0
2012-08-08,11.675,11.702,11.586,11.702,4808,0
2012-08-09,11.69,11.702,11.578,11.702,3497,0
2012-08-10,11.682,11.682,11.609,11.609,1037,0
2012-08-13,11.609,11.609,11.609,11.609,913,0
2012-08-14,11.667,11.696,11.667,11.696,2090,0
2012-08-15,11.69,11.795,11.69,11.795,9047,0
2012-08-16,11.826,11.902,11.826,11.902,4791,0
2012-08-17,11.957,11.989,11.923,11.989,2168,0
2012-08-20,12.027,12.027,11.902,11.902,4854,0
2012-08-21,11.908,11.908,11.88,11.88,3957,0
2012-08-22,11.818,11.957,11.77,11.957,14785,0
2012-08-23,11.989,12.011,11.957,12.011,2596,0
2012-08-24,11.987,11.987,11.97,11.97,1938,0
2012-08-27,11.995,12.147,11.995,12.002,2990,0
2012-08-28,11.964,12.079,11.923,12.079,3538,0
2012-08-29,12.079,12.221,12.079,12.18,3215,0
2012-08-30,12.179,12.179,12.121,12.179,3166,0
2012-08-31,12.178,12.178,12.111,12.111,3327,0
2012-09-04,12.152,12.152,12.11,12.144,2209,0
2012-09-05,12.078,12.256,12.078,12.169,12755,0
2012-09-06,12.192,12.192,12.169,12.169,6521,0
2012-09-07,12.171,12.171,12.171,12.171,211,0
2012-09-10,12.221,12.347,12.221,12.334,15987,0
2012-09-11,12.38,12.38,12.316,12.316,1731,0
2012-09-12,12.418,12.418,12.386,12.386,1550,0
2012-09-14,12.372,12.372,12.294,12.294,4651,0
2012-09-17,12.386,12.386,12.334,12.355,7239,0
2012-09-18,12.46,12.46,12.372,12.372,3887,0
2012-09-19,12.386,12.386,12.372,12.372,779,0
2012-09-21,12.417,12.542,12.417,12.542,1763,0
2012-09-24,12.517,12.611,12.468,12.525,2156,0
2012-09-25,12.525,12.525,12.402,12.426,4945,0
2012-09-26,12.432,12.432,12.321,12.329,5456,0
2012-09-27,12.351,12.376,12.351,12.376,337,0
2012-09-28,12.444,12.444,12.393,12.393,765,0
2012-10-01,12.417,12.442,12.401,12.442,1710,0
2012-10-02,12.515,12.515,12.515,12.515,521,0
2012-10-03,12.523,12.523,12.449,12.472,2463,0
2012-10-04,12.523,12.523,12.485,12.485,3817,0
2012-10-05,12.487,12.566,12.48,12.48,2070,0
2012-10-08,12.48,12.516,12.48,12.516,2008,0
2012-10-09,12.557,12.753,12.509,12.542,3801,0
2012-10-10,12.65,12.656,12.65,12.656,358,0
2012-10-11,12.59,12.59,12.575,12.575,4378,0
2012-10-12,12.598,12.696,12.542,12.583,5810,0
2012-10-15,12.753,12.753,12.688,12.745,5007,0
2012-10-16,12.628,12.776,12.628,12.768,3058,0
2012-10-17,12.696,12.853,12.696,12.853,1880,0
2012-10-18,12.853,12.859,12.812,12.859,3017,0
2012-10-19,12.877,12.944,12.812,12.93,13545,0
2012-10-22,12.853,12.853,12.793,12.837,5947,0
2012-10-23,12.81,13.416,12.76,13.355,16344,0
2012-10-24,13.464,13.496,13.36,13.36,2708,0
2012-10-25,13.554,13.635,13.489,13.621,6572,0
2012-10-31,13.929,14.357,13.571,13.571,24046,0
2012-11-01,13.581,13.748,13.567,13.748,2192,0
2012-11-02,13.774,13.774,13.466,13.484,8975,0
2012-11-05,13.516,13.526,13.069,13.108,14575,0
2012-11-06,13.017,13.053,12.588,12.588,32281,0
2012-11-07,12.588,12.668,12.588,12.668,3346,0
2012-11-08,12.702,12.751,12.702,12.751,1878,0
2012-11-09,12.793,12.793,12.793,12.793,242,0
2012-11-12,12.726,12.768,12.687,12.768,5185,0
2012-11-13,12.793,13.026,12.752,13.003,11446,0
2012-11-14,12.995,13.061,12.995,13.061,3245,0
2012-11-15,13.053,13.053,12.752,12.793,5666,0
2012-11-16,12.812,12.869,12.775,12.793,9618,0
2012-11-19,12.853,13.033,12.827,12.962,4271,0
2012-11-20,13.018,13.053,12.869,12.869,2348,0
2012-11-21,12.962,13.018,12.962,13.018,2864,0
2012-11-23,13.017,13.153,13.017,13.101,1218,0
2012-11-28,12.906,13.093,12.892,13.01,10017,0
2012-11-29,13.046,13.249,12.812,13.061,20638,0
2012-11-30,13.14,13.14,13.064,13.095,2185,0
2012-12-03,13.25,13.25,12.969,12.969,11913,0
2012-12-04,13.104,13.104,12.762,12.87,19075,0
2012-12-05,12.905,13.076,12.82,12.952,9579,0
2012-12-06,13.01,13.127,12.92,13.085,17868,0
2012-12-07,13.068,13.153,12.962,12.979,15144,0
2012-12-10,12.979,12.979,12.742,12.891,11671,0
2012-12-11,12.952,13.033,12.774,13.033,15686,0
2012-12-12,13.101,13.144,12.929,13.068,7344,0
2012-12-13,13.076,13.076,12.876,12.935,11302,0
2012-12-14,12.774,13.061,12.774,12.905,4129,0
2012-12-17,12.905,12.929,12.774,12.852,12035,0
2012-12-18,12.694,12.791,12.571,12.709,14391,0
2012-12-19,12.742,12.774,12.742,12.774,515,0
2012-12-20,12.806,12.92,12.806,12.92,1975,0
2012-12-21,12.92,12.92,12.791,12.845,12351,0
2012-12-24,12.806,12.82,12.677,12.82,7512,0
2012-12-26,12.767,12.835,12.655,12.799,11106,0
2012-12-27,12.642,12.876,12.642,12.845,8762,0
2012-12-28,12.845,12.92,12.845,12.92,1349,0
2012-12-31,12.766,13.05,12.766,12.877,12957,0
2013-01-02,13.127,13.22,12.905,13.22,3281,0
2013-01-03,13.212,13.29,13.212,13.29,2521,0
2013-01-04,13.363,13.437,13.274,13.437,2706,0
2013-01-08,13.487,13.487,13.126,13.136,8602,0
2013-01-09,13.155,13.155,12.87,12.901,5232,0
2013-01-10,12.894,12.901,12.861,12.901,2922,0
2013-01-11,12.866,12.866,12.866,12.866,257,0
2013-01-15,12.781,12.781,12.732,12.758,7350,0
2013-01-16,12.631,12.724,12.613,12.714,2578,0
2013-01-17,12.714,12.714,12.568,12.577,12870,0
2013-01-18,12.58,12.635,12.538,12.538,17155,0
2013-01-22,12.526,12.577,12.468,12.536,8297,0
2013-01-23,12.534,12.558,12.375,12.383,31653,0
2013-01-24,12.475,12.518,12.417,12.46,11190,0
2013-01-25,12.483,12.483,12.381,12.462,7878,0
2013-01-28,12.364,12.364,12.209,12.209,4074,0
2013-01-29,12.241,12.292,12.217,12.278,5603,0
2013-01-30,12.285,12.285,12.217,12.278,2160,0
2013-01-31,12.284,12.284,12.284,12.284,108,0
2013-02-01,12.209,12.266,12.201,12.266,5281,0
2013-02-04,12.226,12.278,12.226,12.256,2480,0
2013-02-05,12.303,12.39,12.194,12.203,5349,0
2013-02-06,12.068,12.109,12.061,12.061,10907,0
2013-02-07,12.095,12.319,12.095,12.251,12374,0
2013-02-08,12.256,12.278,12.175,12.272,3665,0
2013-02-11,12.307,12.381,12.086,12.191,14197,0
2013-02-12,12.175,12.209,12.159,12.201,2858,0
2013-02-13,12.185,12.185,12.036,12.036,6144,0
2013-02-14,12.036,12.074,11.898,11.898,14573,0
2013-02-15,11.914,12.003,11.821,11.996,15425,0
2013-02-19,12.011,12.011,11.921,11.938,9679,0
2013-02-20,11.921,11.945,11.533,11.905,19997,0
2013-02-21,11.898,11.955,11.79,11.913,9170,0
2013-02-22,11.899,11.964,11.854,11.947,4326,0
2013-02-25,11.93,11.93,11.93,11.93,512,0
2013-02-26,11.898,11.955,11.891,11.921,1443,0
2013-02-27,11.989,11.996,11.813,11.877,8511,0
2013-02-28,11.762,11.995,11.762,11.842,19744,0
2013-03-01,11.87,11.892,11.821,11.821,3764,0
2013-03-04,11.885,11.906,11.862,11.862,1194,0
2013-03-05,11.997,11.997,11.855,11.886,3466,0
2013-03-06,11.855,11.855,11.773,11.791,1770,0
2013-03-07,11.791,11.813,11.765,11.782,2971,0
2013-03-08,11.854,11.854,11.731,11.782,6879,0
2013-03-11,11.757,11.757,11.565,11.657,19475,0
2013-03-12,11.648,11.657,11.418,11.427,26153,0
2013-03-13,11.427,11.427,11.306,11.321,7448,0
2013-03-14,11.285,11.3,11.054,11.148,25659,0
2013-03-15,10.991,11.167,10.877,11.033,29854,0
2013-03-18,11.097,11.293,11.046,11.226,22899,0
2013-03-19,11.306,11.394,11.293,11.394,1893,0
2013-03-20,11.344,11.518,11.344,11.434,12620,0
2013-03-21,11.449,11.565,11.449,11.502,12234,0
2013-03-22,11.632,11.632,11.532,11.606,5138,0
2013-03-25,11.606,11.716,11.542,11.648,9724,0
2013-03-26,11.648,11.696,11.614,11.624,5171,0
2013-03-27,11.666,11.666,11.574,11.614,11023,0
2013-03-28,11.666,11.666,11.648,11.666,1386,0
2013-04-01,11.702,11.741,11.702,11.723,1638,0
2013-04-02,11.773,11.901,11.702,11.765,5377,0
2013-04-03,11.782,11.782,11.723,11.723,4869,0
2013-04-04,11.805,11.924,11.805,11.924,8733,0
2013-04-05,11.948,11.948,11.813,11.862,3076,0
2013-04-08,11.974,12.078,11.974,12.03,5301,0
2013-04-09,11.997,11.997,11.923,11.965,508,0
2013-04-10,11.814,11.975,11.797,11.975,2303,0
2013-04-11,11.886,11.886,11.813,11.813,2089,0
2013-04-12,11.805,11.814,11.648,11.814,4484,0
2013-04-16,11.9,11.915,11.591,11.813,5899,0
2013-04-17,11.871,11.893,11.805,11.805,2336,0
2013-04-18,11.9,11.932,11.886,11.886,3523,0
2013-04-19,11.916,11.924,11.863,11.871,4440,0
2013-04-22,11.846,11.948,11.846,11.878,1462,0
2013-04-23,11.907,11.923,11.878,11.923,2263,0
2013-04-24,11.893,11.932,11.837,11.923,2399,0
2013-04-26,12.016,12.113,11.997,12.113,6612,0
2013-04-29,12.12,12.12,12.03,12.04,6839,0
2013-04-30,12.006,12.079,11.997,12.079,6418,0
2013-05-01,12.091,12.148,12.024,12.024,5157,0
2013-05-02,12.088,12.088,12.088,12.088,2333,0
2013-05-03,12.079,12.164,12.016,12.016,6122,0
2013-05-06,12.131,12.139,12.091,12.091,2907,0
2013-05-07,12.068,12.077,11.912,11.912,8382,0
2013-05-08,11.955,11.955,11.819,11.867,8690,0
2013-05-09,11.89,12.146,11.706,11.744,25196,0
2013-05-10,11.893,11.893,11.765,11.814,3862,0
2013-05-13,11.731,11.765,11.702,11.765,3557,0
2013-05-14,11.648,11.822,11.648,11.797,6633,0
2013-05-15,11.782,11.83,11.731,11.758,7671,0
2013-05-16,11.731,11.822,11.731,11.822,585,0
2013-05-17,11.897,11.897,11.744,11.744,37153,0
2013-05-20,11.855,11.901,11.83,11.83,2253,0
2013-05-21,11.741,11.791,11.666,11.723,5656,0
2013-05-22,11.696,11.696,11.598,11.674,4584,0
2013-05-23,11.702,11.741,11.702,11.702,14211,0
2013-05-24,11.706,11.706,11.312,11.585,10971,0
2013-05-28,11.627,11.698,11.475,11.698,30008,0
2013-05-29,11.434,11.585,11.434,11.492,9200,0
2013-05-30,11.391,11.398,11.151,11.391,4131,0
2013-05-31,11.249,11.329,11.182,11.188,11951,0
2013-06-03,11.196,11.196,11.015,11.121,8962,0
2013-06-04,11.062,11.334,10.937,11.082,37805,0
2013-06-05,10.971,11.113,10.954,11.012,11649,0
2013-06-06,11.113,11.203,11.072,11.203,9107,0
2013-06-07,11.283,11.394,11.175,11.213,20474,0
2013-06-10,11.232,11.266,11.03,11.085,16745,0
2013-06-11,11.006,11.006,10.67,10.72,18383,0
2013-06-12,10.75,10.905,10.422,10.462,21003,0
2013-06-13,10.381,10.705,10.374,10.68,2230,0
2013-06-14,10.712,10.841,10.567,10.75,10914,0
2013-06-17,10.866,10.891,10.628,10.663,4979,0
2013-06-18,10.632,10.794,10.632,10.701,31793,0
2013-06-19,10.534,10.791,10.528,10.628,8098,0
2013-06-20,10.567,10.592,10.237,10.244,13942,0
2013-06-21,10.229,10.49,9.989,10.183,60614,0
2013-06-24,10.069,10.077,9.731,9.827,50420,0
2013-06-25,9.989,10.004,9.617,9.852,35861,0
2013-06-26,9.989,10.19,9.97,10.104,20263,0
2013-06-27,10.28,10.406,10.28,10.342,5480,0
2013-06-28,10.437,10.53,10.437,10.53,7140,0
2013-07-01,10.522,10.522,10.351,10.506,8738,0
2013-07-02,10.519,10.553,10.422,10.519,7185,0
2013-07-03,10.511,10.519,10.174,10.182,19441,0
2013-07-05,10.176,10.176,9.934,10.112,21097,0
2013-07-08,10.011,10.135,9.996,9.996,5839,0
2013-07-09,10.07,10.143,9.852,10.077,26391,0
2013-07-10,10.054,10.096,9.955,10.096,9943,0
2013-07-11,10.15,10.196,10.062,10.062,6921,0
2013-07-12,10.104,10.104,9.951,10.087,1733,0
2013-07-15,10.087,10.087,10.038,10.077,2602,0
2013-07-16,10.07,10.07,9.98,10.07,1615,0
2013-07-17,10.19,10.19,9.961,10.119,18318,0
2013-07-18,10.119,10.158,10.119,10.15,2367,0
2013-07-19,10.15,10.229,10.054,10.07,3477,0
2013-07-22,10.087,10.087,9.918,9.918,26379,0
2013-07-23,10.19,10.19,9.918,9.927,7831,0
2013-07-24,9.955,9.955,9.667,9.826,10433,0
2013-07-25,9.787,9.787,9.715,9.761,8098,0
2013-07-26,9.715,9.918,9.667,9.876,54324,0
2013-07-29,9.961,10.112,9.908,10.011,7999,0
2013-07-30,9.927,9.98,9.787,9.918,9337,0
2013-07-31,9.944,10.054,9.844,10.054,21667,0
2013-08-01,10.054,10.054,9.852,9.886,51730,0
2013-08-02,9.871,10.119,9.796,10.104,19721,0
2013-08-05,9.908,9.97,9.836,9.927,2730,0
2013-08-06,9.927,9.955,9.817,9.934,34129,0
2013-08-07,9.901,9.927,9.826,9.836,10693,0
2013-08-08,9.902,9.902,9.887,9.902,2470,0
2013-08-09,9.887,9.944,9.877,9.936,18000,0
2013-08-12,9.827,9.957,9.626,9.747,15683,0
2013-08-13,9.755,9.804,9.684,9.684,7828,0
2013-08-14,9.684,9.706,9.568,9.585,10876,0
2013-08-15,9.561,9.667,9.561,9.612,14298,0
2013-08-16,9.585,9.677,9.528,9.605,16991,0
2013-08-19,9.699,9.699,9.552,9.577,73072,0
2013-08-20,9.641,9.641,9.3013,9.612,17825,0
2013-08-21,9.617,9.617,9.552,9.585,12407,0
2013-08-22,9.544,9.755,9.4796,9.755,16436,0
2013-08-23,9.715,9.715,9.677,9.677,2470,0
2013-08-26,9.739,9.739,9.605,9.605,4968,0
2013-08-27,9.612,9.699,9.561,9.691,13229,0
2013-08-28,9.667,9.667,9.595,9.617,3578,0
2013-08-29,9.513,9.626,9.4796,9.552,13572,0
2013-08-30,9.773,9.812,9.756,9.805,8204,0
2013-09-03,9.606,9.606,9.4636,9.4975,4181,0
2013-09-04,9.587,9.587,9.505,9.522,10030,0
2013-09-05,9.537,9.537,9.4566,9.4806,4352,0
2013-09-06,9.514,9.514,9.505,9.514,2790,0
2013-09-09,9.4806,9.522,9.4707,9.522,5973,0
2013-09-10,9.3994,9.613,9.3674,9.606,30194,0
2013-09-11,9.529,9.66,9.4707,9.606,21691,0
2013-09-12,9.4806,9.563,9.2519,9.4084,37271,0
2013-09-13,9.618,9.618,9.4251,9.4251,22743,0
2013-09-16,9.57,9.613,9.391,9.597,11560,0
2013-09-17,9.686,9.717,9.66,9.709,7750,0
2013-09-18,9.758,9.922,9.66,9.83,19951,0
2013-09-19,9.874,10,9.758,9.954,19296,0
2013-09-20,9.948,9.976,9.856,9.889,12260,0
2013-09-23,9.966,10,9.904,9.948,16756,0
2013-09-24,9.985,9.985,9.93,9.976,4607,0
2013-09-25,10.008,10.017,9.966,10,8227,0
2013-09-26,9.966,10.035,9.93,9.948,12219,0
2013-09-27,10.051,10.051,9.992,10.026,2459,0
2013-09-30,10.247,10.247,10.22,10.237,345,0
2013-10-01,9.966,10.059,9.922,10.059,7549,0
2013-10-02,9.992,10.059,9.966,10.059,14362,0
2013-10-03,9.976,9.985,9.798,9.913,23193,0
2013-10-04,9.898,9.898,9.898,9.898,744,0
2013-10-07,9.954,9.976,9.774,9.839,9416,0
2013-10-08,9.775,9.857,9.765,9.831,6230,0
2013-10-09,9.849,9.857,9.807,9.857,3685,0
2013-10-10,9.807,9.807,9.799,9.799,1955,0
2013-10-11,9.799,9.849,9.765,9.807,8467,0
2013-10-14,9.84,9.84,9.679,9.709,23888,0
2013-10-15,9.84,9.84,9.725,9.765,8063,0
2013-10-16,9.882,9.882,9.775,9.849,4736,0
2013-10-17,9.931,9.978,9.857,9.875,7799,0
2013-10-18,9.931,9.978,9.931,9.978,2480,0
2013-10-21,9.978,9.994,9.749,9.84,23849,0
2013-10-22,9.923,9.968,9.915,9.968,2013,0
2013-10-23,9.986,10.01,9.986,10.01,4613,0
2013-10-24,10.077,10.077,10.002,10.027,8518,0
2013-10-25,10.027,10.027,10.018,10.018,721,0
2013-10-28,10.027,10.112,10.018,10.112,14340,0
2013-10-29,10.087,10.104,10.077,10.087,980,0
2013-10-30,10.112,10.151,10.087,10.087,2648,0
2013-10-31,10.247,10.247,10.229,10.229,2648,0
2013-11-01,10.077,10.077,9.95,9.954,6684,0
2013-11-04,9.915,10.037,9.915,9.931,22794,0
2013-11-05,9.95,10.002,9.923,9.931,16099,0
2013-11-06,9.994,10.046,9.915,9.915,9056,0
2013-11-07,9.996,9.996,9.916,9.942,13187,0
2013-11-08,9.916,9.916,9.84,9.868,16771,0
2013-11-11,9.898,9.906,9.799,9.831,6486,0
2013-11-12,9.822,9.916,9.814,9.868,9552,0
2013-11-13,9.831,9.868,9.765,9.784,6716,0
2013-11-14,9.831,9.882,9.831,9.858,3400,0
2013-11-15,9.831,9.916,9.831,9.906,1825,0
2013-11-18,9.955,9.969,9.906,9.906,7516,0
2013-11-19,9.996,9.996,9.858,9.924,18621,0
2013-11-20,9.942,9.942,9.807,9.882,7005,0
2013-11-21,9.749,9.849,9.749,9.765,15440,0
2013-11-22,9.807,9.84,9.758,9.814,12394,0
2013-11-25,9.765,9.799,9.733,9.733,10974,0
2013-11-26,9.765,9.807,9.585,9.642,30711,0
2013-11-27,9.686,9.758,9.626,9.693,12050,0
2013-11-29,9.899,9.907,9.84,9.84,2042,0
2013-12-02,9.701,9.701,9.701,9.701,801,0
2013-12-03,9.916,9.916,9.822,9.849,3495,0
2013-12-04,9.849,9.849,9.783,9.79,9292,0
2013-12-05,9.716,9.849,9.699,9.774,11556,0
2013-12-06,9.718,9.792,9.718,9.792,8602,0
2013-12-09,9.718,9.718,9.633,9.66,11483,0
2013-12-10,9.718,9.718,9.669,9.687,17415,0
2013-12-11,9.742,9.742,9.605,9.643,12574,0
2013-12-12,9.633,9.709,9.627,9.627,19341,0
2013-12-13,9.633,9.66,9.527,9.568,57448,0
2013-12-16,9.612,9.734,9.577,9.669,35813,0
2013-12-17,9.792,9.935,9.726,9.935,34989,0
2013-12-18,9.982,9.982,9.784,9.962,23674,0
2013-12-19,10.013,10.065,9.971,10.058,18322,0
2013-12-20,10.058,10.147,10.058,10.099,15548,0
2013-12-23,10.108,10.14,10.013,10.099,66772,0
2013-12-24,10.022,10.147,10.013,10.031,11329,0
2013-12-26,10.099,10.14,10.058,10.058,4185,0
2013-12-27,10.058,10.133,10.058,10.073,35994,0
2013-12-30,10.073,10.099,10.013,10.065,41793,0
2013-12-31,10.073,10.092,10.031,10.082,57230,0
2014-01-02,10.147,10.195,10.013,10.073,22208,0
2014-01-03,10.073,10.229,10.065,10.22,16787,0
2014-01-06,10.082,10.237,10.082,10.133,21293,0
2014-01-07,10.237,10.323,10.092,10.315,21976,0
2014-01-08,10.247,10.247,10.041,10.174,22971,0
2014-01-09,10.147,10.247,10.147,10.166,3050,0
2014-01-10,10.282,10.372,10.282,10.34,5978,0
2014-01-13,10.403,10.589,10.346,10.388,10589,0
2014-01-14,10.346,10.481,10.34,10.363,7758,0
2014-01-15,10.507,10.507,10.507,10.507,2480,0
2014-01-16,10.515,10.523,10.334,10.346,13233,0
2014-01-17,10.422,10.422,10.354,10.422,5799,0
2014-01-21,10.444,10.444,10.379,10.379,2296,0
2014-01-22,10.444,10.481,10.422,10.472,9309,0
2014-01-23,10.571,10.728,10.499,10.69,15405,0
2014-01-24,10.605,10.663,10.589,10.589,9050,0
2014-01-27,10.613,10.663,10.515,10.515,10154,0
2014-01-28,10.556,10.627,10.556,10.556,24715,0
2014-01-29,10.515,10.637,10.515,10.556,25376,0
2014-01-30,10.556,10.556,10.481,10.515,7473,0
2014-01-31,10.588,10.707,10.538,10.538,4713,0
2014-02-03,10.613,10.619,10.556,10.589,3204,0
2014-02-04,10.589,10.613,10.548,10.613,3336,0
2014-02-05,10.548,10.605,10.548,10.589,3379,0
2014-02-06,10.614,10.629,10.59,10.59,13439,0
2014-02-07,10.629,10.664,10.599,10.599,3327,0
2014-02-10,10.664,10.672,10.606,10.664,13383,0
2014-02-11,10.614,10.672,10.614,10.656,7564,0
2014-02-12,10.715,10.715,10.7,10.7,1290,0
2014-02-13,10.672,10.672,10.647,10.656,7442,0
2014-02-14,10.664,10.664,10.647,10.656,2448,0
2014-02-18,10.754,10.754,10.656,10.672,5659,0
2014-02-19,10.664,10.7,10.664,10.7,3713,0
2014-02-20,10.647,10.664,10.647,10.656,4167,0
2014-02-21,10.647,10.723,10.647,10.708,6315,0
2014-02-24,10.806,10.806,10.729,10.737,2757,0
2014-02-25,10.772,10.78,10.647,10.708,23985,0
2014-02-26,10.746,10.78,10.708,10.78,3690,0
2014-02-27,10.797,10.929,10.797,10.929,18024,0
2014-02-28,10.842,10.867,10.826,10.867,6211,0
2014-03-03,10.816,10.917,10.816,10.857,6906,0
2014-03-04,10.937,10.937,10.816,10.857,11635,0
2014-03-05,10.953,10.989,10.816,10.893,10046,0
2014-03-06,10.996,10.996,10.894,10.918,4528,0
2014-03-07,10.868,10.894,10.772,10.806,13320,0
2014-03-10,10.78,10.78,10.754,10.754,3900,0
2014-03-11,10.746,10.754,10.737,10.754,6619,0
2014-03-12,10.737,10.833,10.737,10.78,8952,0
2014-03-13,10.806,10.806,10.772,10.806,7708,0
2014-03-14,10.789,10.858,10.78,10.833,11321,0
2014-03-17,10.858,10.868,10.842,10.868,6054,0
2014-03-18,10.868,10.868,10.816,10.858,1724,0
2014-03-19,10.858,11.079,10.78,10.826,11277,0
2014-03-20,10.772,10.858,10.772,10.806,2384,0
2014-03-21,10.806,10.816,10.772,10.772,4997,0
2014-03-24,10.78,10.876,10.78,10.78,5429,0
2014-03-26,10.858,10.858,10.85,10.858,1784,0
2014-03-27,10.894,10.894,10.797,10.876,6662,0
2014-03-28,10.885,10.885,10.797,10.868,3562,0
2014-03-31,10.868,10.946,10.85,10.894,10605,0
2014-04-01,11.015,11.015,10.842,10.894,11517,0
2014-04-02,10.902,11.126,10.885,11.079,12771,0
2014-04-03,11.079,11.19,11.079,11.19,2682,0
2014-04-04,11.126,11.159,11.126,11.151,1754,0
2014-04-07,11.19,11.744,11.015,11.244,2482,0
2014-04-08,11.58,11.961,11.58,11.784,2581,0
2014-04-09,11.405,11.589,11.135,11.166,14879,0
2014-04-10,11.166,11.216,11.142,11.184,5816,0
2014-04-11,11.151,11.159,11.104,11.126,3089,0
2014-04-14,11.142,11.191,11.135,11.184,3407,0
2014-04-15,11.059,11.271,11.059,11.271,11054,0
2014-04-16,11.159,11.253,11.135,11.198,8893,0
2014-04-17,11.319,11.319,11.166,11.207,11004,0
2014-04-21,11.159,11.235,11.159,11.226,12096,0
2014-04-22,11.235,11.758,11.226,11.758,9138,0
2014-04-23,11.65,11.65,11.447,11.447,1126,0
2014-04-24,11.527,11.527,11.463,11.482,3593,0
2014-04-25,11.396,11.413,11.31,11.335,3562,0
2014-04-28,11.482,11.482,11.327,11.439,10230,0
2014-04-29,11.319,11.388,11.319,11.38,5686,0
2014-04-30,11.396,11.43,11.396,11.43,685,0
2014-05-02,11.455,11.463,11.43,11.439,10142,0
2014-05-05,11.527,11.758,11.463,11.502,5267,0
2014-05-06,11.43,11.748,11.43,11.659,6837,0
2014-05-07,11.774,11.774,11.774,11.774,101,0
2014-05-08,11.826,11.826,11.809,11.809,3525,0
2014-05-09,11.749,11.853,11.749,11.853,7383,0
2014-05-12,11.693,11.818,11.676,11.799,2499,0
2014-05-13,11.708,11.919,11.511,11.919,10705,0
2014-05-14,11.98,11.98,11.699,11.699,10967,0
2014-05-19,11.809,11.809,11.614,11.614,6798,0
2014-05-20,11.708,11.809,11.708,11.731,3577,0
2014-05-21,11.669,11.669,11.65,11.659,651,0
2014-05-22,11.641,11.669,11.641,11.659,2730,0
2014-05-23,11.614,11.65,11.537,11.58,10857,0
2014-05-27,11.537,11.547,11.537,11.537,9695,0
2014-05-28,11.554,11.554,11.49,11.49,9302,0
2014-05-29,11.561,11.659,11.554,11.65,4138,0
2014-05-30,11.624,11.731,11.624,11.722,10664,0
2014-06-02,11.741,11.741,11.722,11.722,2657,0
2014-06-03,11.759,11.853,11.731,11.853,3664,0
2014-06-04,11.826,11.826,11.799,11.818,1880,0
2014-06-05,11.793,11.826,11.767,11.826,2143,0
2014-06-06,11.715,11.731,11.561,11.571,14248,0
2014-06-09,11.65,11.659,11.598,11.659,5633,0
2014-06-10,11.641,11.641,11.561,11.633,3000,0
2014-06-11,11.659,11.659,11.659,11.659,240,0
2014-06-12,11.715,11.722,11.693,11.693,3004,0
2014-06-13,11.699,11.699,11.693,11.693,1492,0
2014-06-16,11.614,11.708,11.561,11.571,4196,0
2014-06-17,11.65,11.65,11.606,11.633,5287,0
2014-06-18,11.561,11.561,11.445,11.526,11471,0
2014-06-19,11.536,11.536,11.519,11.519,1760,0
2014-06-20,11.519,11.519,11.461,11.461,1826,0
2014-06-23,11.461,11.461,11.453,11.453,2253,0
2014-06-24,11.461,11.526,11.445,11.471,10153,0
2014-06-25,11.48,11.58,11.48,11.58,3518,0
2014-06-26,11.561,11.676,11.561,11.58,3256,0
2014-06-27,11.496,11.659,11.471,11.659,9621,0
2014-06-30,11.546,11.65,11.536,11.65,4352,0
2014-07-01,11.526,11.598,11.489,11.519,7552,0
2014-07-02,11.461,11.461,11.445,11.453,2117,0
2014-07-03,11.445,11.445,11.437,11.445,4394,0
2014-07-07,11.411,11.411,11.395,11.395,2117,0
2014-07-08,11.472,11.49,11.412,11.49,3294,0
2014-07-09,11.538,11.573,11.49,11.573,10495,0
2014-07-10,11.528,11.528,11.497,11.497,1523,0
2014-07-11,11.497,11.725,11.412,11.626,15418,0
2014-07-14,11.652,11.762,11.591,11.695,2885,0
2014-07-15,11.695,11.695,11.678,11.688,1126,0
2014-07-16,11.744,11.762,11.744,11.762,1421,0
2014-07-17,11.813,11.864,11.711,11.717,3419,0
2014-07-18,11.695,11.695,11.548,11.548,8679,0
2014-07-22,11.528,11.528,11.472,11.528,5839,0
2014-07-24,11.49,11.573,11.49,11.573,4990,0
2014-07-25,11.52,11.563,11.481,11.52,2368,0
2014-07-28,11.49,11.599,11.49,11.573,13229,0
2014-07-29,11.573,11.573,11.573,11.573,1170,0
2014-07-30,11.573,11.573,11.462,11.462,1266,0
2014-07-31,11.52,11.52,11.52,11.52,213,0
2014-08-01,11.404,11.404,11.404,11.404,212,0
2014-08-04,11.342,11.36,11.317,11.317,9012,0
2014-08-05,11.379,11.379,11.317,11.379,4287,0
2014-08-06,11.317,11.387,11.294,11.379,2137,0
2014-08-07,11.294,11.422,11.276,11.326,6666,0
2014-08-08,11.308,11.422,11.308,11.413,2185,0
2014-08-11,11.326,11.499,11.326,11.499,6886,0
2014-08-12,11.492,11.499,11.473,11.473,3670,0
2014-08-13,11.482,11.499,11.43,11.499,8098,0
2014-08-14,11.499,11.499,11.482,11.499,1864,0
2014-08-15,11.422,11.499,11.422,11.499,5804,0
2014-08-18,11.499,11.499,11.439,11.499,4221,0
2014-08-19,11.558,11.636,11.558,11.575,2411,0
2014-08-20,11.505,11.592,11.499,11.592,3786,0
2014-08-21,11.514,11.575,11.499,11.505,2657,0
2014-08-22,11.673,11.673,11.505,11.505,13512,0
2014-08-25,11.558,11.558,11.558,11.558,658,0
2014-08-26,11.514,11.713,11.499,11.609,7366,0
2014-08-27,11.575,11.575,11.575,11.575,980,0
2014-08-28,11.609,11.609,11.499,11.584,5584,0
2014-08-29,11.584,11.584,11.575,11.575,1634,0
2014-09-02,11.575,11.645,11.565,11.645,5512,0
2014-09-03,11.601,11.713,11.584,11.713,6091,0
2014-09-04,11.628,11.628,11.592,11.609,4998,0
2014-09-05,11.618,11.69,11.618,11.69,3013,0
2014-09-08,11.764,11.764,11.764,11.764,198,0
2014-09-09,11.601,11.772,11.584,11.772,5298,0
2014-09-10,11.72,11.72,11.636,11.681,678,0
2014-09-11,11.681,11.681,11.681,11.681,454,0
2014-09-12,11.681,11.681,11.575,11.575,7240,0
2014-09-15,11.575,11.575,11.575,11.575,577,0
2014-09-16,11.645,11.645,11.584,11.584,727,0
2014-09-17,11.575,11.628,11.575,11.628,2436,0
2014-09-18,11.575,11.681,11.53,11.636,3338,0
2014-09-19,11.673,11.673,11.379,11.498,8661,0
2014-09-22,11.498,11.54,11.446,11.498,3143,0
2014-09-23,11.454,11.565,11.454,11.505,2239,0
2014-09-24,11.592,11.592,11.592,11.592,102,0
2014-09-25,11.628,11.705,11.628,11.681,15310,0
2014-09-26,11.654,11.654,11.505,11.505,1216,0
2014-09-29,11.592,11.654,11.584,11.654,1859,0
2014-09-30,11.514,11.584,11.498,11.584,3900,0
2014-10-01,11.636,11.636,11.618,11.618,703,0
2014-10-02,11.498,11.645,11.498,11.522,3836,0
2014-10-03,11.549,11.628,11.549,11.549,3836,0
2014-10-06,11.618,11.618,11.549,11.549,3691,0
2014-10-07,11.601,11.628,11.601,11.601,795,0
2014-10-08,11.706,11.706,11.654,11.654,1097,0
2014-10-09,11.69,11.69,11.654,11.654,3075,0
2014-10-10,11.698,11.698,11.69,11.69,1960,0
2014-10-13,11.664,11.967,11.664,11.843,2934,0
2014-10-14,11.654,11.818,11.585,11.664,9618,0
2014-10-15,11.749,11.809,11.654,11.767,7161,0
2014-10-16,11.809,11.818,11.749,11.775,3021,0
2014-10-17,11.73,11.826,11.674,11.826,21694,0
2014-10-20,11.87,11.904,11.785,11.785,7402,0
2014-10-21,11.674,11.721,11.664,11.706,3384,0
2014-10-22,11.73,11.843,11.682,11.73,4278,0
2014-10-23,11.69,11.793,11.602,11.793,2496,0
2014-10-24,11.785,11.809,11.759,11.809,2136,0
2014-10-27,11.74,11.759,11.74,11.74,1787,0
2014-10-28,11.775,11.775,11.74,11.74,1872,0
2014-10-29,11.809,11.809,11.809,11.809,367,0
2014-10-30,11.799,11.843,11.799,11.843,1499,0
2014-10-31,11.799,11.826,11.73,11.793,6888,0
2014-11-03,11.759,11.759,11.759,11.759,345,0
2014-11-04,11.73,11.785,11.73,11.73,4582,0
2014-11-05,11.73,11.74,11.73,11.74,1166,0
2014-11-06,11.759,11.793,11.759,11.775,5295,0
2014-11-07,11.785,11.879,11.775,11.775,16322,0
2014-11-10,11.827,11.835,11.722,11.722,5258,0
2014-11-11,11.819,11.871,11.786,11.871,2694,0
2014-11-12,11.81,11.81,11.81,11.81,178,0
2014-11-13,11.768,11.794,11.768,11.794,1642,0
2014-11-14,11.8,11.8,11.8,11.8,626,0
2014-11-17,11.786,11.786,11.76,11.776,1820,0
2014-11-18,11.722,11.897,11.722,11.827,4404,0
2014-11-19,11.871,11.986,11.871,11.923,9448,0
2014-11-20,11.994,11.994,11.915,11.915,4056,0
2014-11-21,11.889,11.915,11.819,11.819,5268,0
2014-11-24,11.862,11.906,11.776,11.776,2284,0
2014-11-25,11.81,11.854,11.76,11.76,889,0
2014-11-26,11.854,11.854,11.786,11.844,3964,0
2014-11-28,11.844,11.854,11.844,11.844,878,0
2014-12-01,11.844,11.844,11.835,11.835,1108,0
2014-12-02,11.854,11.977,11.76,11.76,8302,0
2014-12-03,11.854,11.994,11.786,11.951,16848,0
2014-12-04,11.844,11.933,11.844,11.933,2370,0
2014-12-05,11.906,11.906,11.906,11.906,336,0
2014-12-08,11.871,11.88,11.844,11.88,1680,0
2014-12-09,11.898,11.987,11.836,11.881,6119,0
2014-12-10,11.854,11.898,11.854,11.881,2874,0
2014-12-11,11.943,11.943,11.828,11.89,4686,0
2014-12-15,11.863,11.881,11.828,11.836,3547,0
2014-12-16,11.881,11.933,11.863,11.933,1812,0
2014-12-17,11.881,11.995,11.881,11.978,1813,0
2014-12-18,11.995,11.995,11.836,11.924,9139,0
2014-12-19,11.854,11.978,11.854,11.978,4146,0
2014-12-22,11.995,11.995,11.854,11.872,3509,0
2014-12-23,11.969,11.969,11.924,11.969,2003,0
2014-12-24,11.845,11.854,11.836,11.854,4000,0
2014-12-26,11.89,11.898,11.89,11.898,858,0
2014-12-29,11.881,11.933,11.845,11.881,5326,0
2014-12-30,11.845,11.881,11.845,11.881,466,0
2014-12-31,11.924,11.995,11.836,11.916,13553,0
2015-01-02,11.978,11.987,11.978,11.987,892,0
2015-01-05,11.995,12.022,11.933,12.022,7956,0
2015-01-06,11.995,12.098,11.995,12.098,6560,0
2015-01-07,12.089,12.188,12.066,12.178,6155,0
2015-01-08,12.249,12.249,12.134,12.215,12344,0
2015-01-12,12.285,12.285,12.224,12.224,2865,0
2015-01-13,12.319,12.319,12.162,12.268,6546,0
2015-01-14,12.339,12.339,12.249,12.268,7003,0
2015-01-15,12.31,12.371,12.302,12.31,6132,0
2015-01-16,12.387,12.387,12.268,12.285,3697,0
2015-01-20,12.387,12.414,12.268,12.414,8120,0
2015-01-21,12.276,12.345,12.276,12.329,2363,0
2015-01-22,12.242,12.302,12.242,12.249,4806,0
2015-01-23,12.249,12.285,12.249,12.285,566,0
2015-01-26,12.339,12.363,12.285,12.319,2193,0
2015-01-27,12.31,12.329,12.302,12.302,1318,0
2015-01-28,12.345,12.52,12.345,12.461,10872,0
2015-01-29,12.487,12.547,12.443,12.471,3405,0
2015-01-30,12.503,12.636,12.503,12.626,5984,0
2015-02-02,12.713,12.713,12.585,12.705,2524,0
2015-02-03,12.767,12.776,12.585,12.732,5203,0
2015-02-04,12.723,12.723,12.511,12.636,7641,0
2015-02-05,12.659,12.899,12.503,12.808,11446,0
2015-02-06,12.767,12.767,12.767,12.767,683,0
2015-02-09,12.678,12.723,12.601,12.678,4925,0
2015-02-10,12.688,13.033,12.66,12.951,7932,0
2015-02-11,12.909,12.989,12.909,12.97,1659,0
2015-02-12,12.979,12.998,12.867,12.901,11636,0
2015-02-13,12.998,13.066,12.751,12.751,4843,0
2015-02-17,12.67,12.67,12.232,12.461,12729,0
2015-02-18,12.301,12.414,12.232,12.414,4809,0
2015-02-19,12.433,12.433,12.232,12.284,12952,0
2015-02-20,12.328,12.37,12.328,12.352,1698,0
2015-02-23,12.37,12.433,12.352,12.433,1314,0
2015-02-24,12.275,12.338,12.267,12.338,6172,0
2015-02-25,12.396,12.471,12.338,12.471,7751,0
2015-02-26,12.539,12.539,12.352,12.352,3063,0
2015-02-27,12.344,12.786,12.344,12.786,13709,0
2015-03-02,12.742,12.742,12.461,12.461,1251,0
2015-03-03,12.503,12.53,12.379,12.379,794,0
2015-03-04,12.479,12.479,12.461,12.461,1024,0
2015-03-05,12.556,12.556,12.452,12.452,794,0
2015-03-06,12.443,12.443,12.232,12.241,1594,0
2015-03-09,12.248,12.248,12.232,12.248,2524,0
2015-03-10,12.224,12.259,12.206,12.216,15493,0
2015-03-11,12.249,12.259,12.179,12.179,1241,0
2015-03-12,12.249,12.249,12.197,12.197,2825,0
2015-03-13,12.197,12.197,12.197,12.197,459,0
2015-03-16,12.206,12.259,12.206,12.259,1358,0
2015-03-17,12.215,12.259,12.141,12.179,2711,0
2015-03-18,12.097,12.259,12.097,12.259,6895,0
2015-03-19,12.259,12.259,12.233,12.233,6329,0
2015-03-20,12.169,12.302,12.169,12.259,4633,0
2015-03-23,12.233,12.302,12.197,12.215,9945,0
2015-03-24,12.206,12.259,12.169,12.259,5873,0
2015-03-25,12.259,12.259,12.259,12.259,100,0
2015-03-26,12.276,12.276,12.16,12.224,4633,0
2015-03-27,12.249,12.293,12.242,12.293,2376,0
2015-03-30,12.285,12.353,12.249,12.249,2711,0
2015-03-31,12.285,12.302,12.259,12.302,6720,0
2015-04-01,12.372,12.372,12.339,12.339,1129,0
2015-04-02,12.363,12.381,12.224,12.259,3052,0
2015-04-06,12.276,12.293,12.259,12.259,1811,0
2015-04-07,12.268,12.339,12.215,12.302,6192,0
2015-04-08,12.329,12.339,12.329,12.329,331,0
2015-04-09,12.364,12.364,12.311,12.311,2700,0
2015-04-10,12.269,12.285,12.269,12.285,330,0
2015-04-13,12.285,12.285,12.285,12.285,100,0
2015-04-14,12.25,12.294,12.224,12.269,2248,0
2015-04-15,12.224,12.446,12.224,12.446,11577,0
2015-04-16,12.311,12.524,12.311,12.524,1729,0
2015-04-17,12.446,12.446,12.242,12.285,11924,0
2015-04-20,12.242,12.311,12.233,12.311,12950,0
2015-04-21,12.25,12.285,12.242,12.277,5091,0
2015-04-22,12.242,12.242,12.242,12.242,460,0
2015-04-23,12.269,12.277,12.25,12.26,2927,0
2015-04-24,12.294,12.294,12.25,12.25,920,0
2015-04-27,12.233,12.285,12.233,12.285,2927,0
2015-04-28,12.242,12.32,12.197,12.32,21803,0
2015-04-29,12.215,12.242,12.151,12.197,15074,0
2015-04-30,12.277,12.303,12.079,12.242,62997,0
2015-05-01,12.224,12.224,12.097,12.105,4387,0
2015-05-04,12.122,12.132,12.079,12.088,7987,0
2015-05-05,12.088,12.088,12.037,12.088,3600,0
2015-05-06,11.993,12.071,11.984,12.071,6836,0
2015-05-07,12.038,12.123,11.994,12.002,7999,0
2015-05-08,12.065,12.114,11.984,11.994,10076,0
2015-05-11,12.047,12.047,11.984,11.984,4479,0
2015-05-12,11.976,12.02,11.938,11.994,20295,0
2015-05-13,12.011,12.028,12.011,12.011,1607,0
2015-05-14,12.002,12.002,11.994,11.994,2575,0
2015-05-15,12.047,12.065,12.047,12.065,2489,0
2015-05-18,12.08,12.08,12.002,12.002,5059,0
2015-05-19,12.011,12.065,11.984,12.056,4407,0
2015-05-20,12.011,12.056,12.011,12.056,439,0
2015-05-21,12.002,12.056,11.994,12.028,8958,0
2015-05-22,11.984,11.994,11.912,11.984,31355,0
2015-05-26,11.984,12.011,11.984,12.011,5301,0
2015-05-27,11.984,12.028,11.966,12.011,9632,0
2015-05-28,11.984,11.984,11.984,11.984,266,0
2015-05-29,11.92,12.038,11.92,11.966,8178,0
2015-06-01,12.047,12.047,12.002,12.02,7924,0
2015-06-02,11.938,12.028,11.938,12.011,2750,0
2015-06-03,11.966,11.984,11.938,11.938,3586,0
2015-06-04,11.947,11.984,11.947,11.984,4701,0
2015-06-05,11.903,12.011,11.893,12.011,8062,0
2015-06-08,11.893,11.912,11.849,11.912,18479,0
2015-06-09,11.976,11.976,11.778,11.831,25596,0
2015-06-10,11.804,11.831,11.788,11.804,7377,0
2015-06-11,11.804,11.912,11.804,11.804,5562,0
2015-06-12,11.778,11.813,11.778,11.788,2564,0
2015-06-15,11.876,11.885,11.813,11.813,3234,0
2015-06-16,11.831,11.885,11.813,11.813,18171,0
2015-06-17,11.867,11.885,11.788,11.885,7801,0
2015-06-18,11.912,11.912,11.804,11.903,4017,0
2015-06-19,11.894,12.002,11.894,12.002,1446,0
2015-06-22,11.903,11.967,11.867,11.967,2340,0
2015-06-23,12.002,12.002,11.958,11.994,3397,0
2015-06-24,11.976,11.976,11.948,11.948,1672,0
2015-06-25,11.85,11.85,11.85,11.85,889,0
2015-06-26,11.85,11.885,11.85,11.885,1446,0
2015-06-29,11.894,11.894,11.894,11.894,1115,0
2015-06-30,11.976,11.976,11.903,11.903,3541,0
2015-07-01,11.93,11.994,11.876,11.876,1562,0
2015-07-06,11.894,11.912,11.885,11.912,3010,0
2015-07-07,11.93,11.93,11.93,11.93,100,0
2015-07-08,11.976,11.976,11.85,11.976,6127,0
2015-07-09,11.949,11.986,11.949,11.986,662,0
2015-07-10,12.003,12.003,11.995,11.995,2996,0
2015-07-13,12.049,12.118,11.94,11.94,7435,0
2015-07-14,11.949,11.949,11.831,11.94,970,0
2015-07-15,11.922,11.968,11.913,11.958,1369,0
2015-07-16,12.164,12.164,11.94,11.995,14757,0
2015-07-17,12.075,12.075,12.075,12.075,100,0
2015-07-20,12.164,12.164,11.986,12.127,7104,0
2015-07-21,12.127,12.127,11.913,12.013,7544,0
2015-07-22,12.031,12.031,11.995,11.995,327,0
2015-07-23,12.049,12.082,12.049,12.075,3777,0
2015-07-24,12.067,12.102,12.049,12.059,2552,0
2015-07-27,12.059,12.102,12.031,12.102,5216,0
2015-07-28,12.102,12.102,12.102,12.102,100,0
2015-07-29,12.146,12.146,12.075,12.075,2777,0
2015-07-30,12.102,12.102,12.102,12.102,554,0
2015-07-31,12.127,12.127,12.127,12.127,662,0
2015-08-03,12.075,12.136,12.059,12.092,7240,0
2015-08-04,12.102,12.164,12.102,12.118,885,0
2015-08-05,12.146,12.146,12.102,12.118,1556,0
2015-08-06,12.118,12.118,12.118,12.118,925,0
2015-08-10,12.003,12.003,11.995,11.995,1110,0
2015-08-11,11.978,12.042,11.978,11.978,1714,0
2015-08-12,11.978,11.978,11.978,11.978,100,0
2015-08-13,12.032,12.294,12.032,12.06,9166,0
2015-08-14,12.276,12.276,11.959,12.032,7509,0
2015-08-17,11.996,12.157,11.996,11.996,6297,0
2015-08-18,12.205,12.205,11.959,11.978,776,0
2015-08-19,12.157,12.176,12.032,12.176,659,0
2015-08-20,12.232,12.232,12.014,12.042,5746,0
2015-08-21,12.12,12.129,11.941,11.987,13807,0
2015-08-24,11.904,11.914,11.859,11.867,13448,0
2015-08-25,11.895,11.904,11.885,11.895,1105,0
2015-08-26,11.941,11.941,11.904,11.904,226,0
2015-08-27,11.978,11.978,11.867,11.867,2541,0
2015-08-28,11.904,11.978,11.904,11.978,326,0
2015-08-31,11.904,11.996,11.876,11.969,2983,0
2015-09-01,11.885,12.032,11.885,11.969,7072,0
2015-09-02,12.205,12.205,11.85,11.85,5080,0
2015-09-03,11.904,12.068,11.895,11.895,2983,0
2015-09-04,11.959,11.969,11.922,11.969,3316,0
2015-09-08,12.004,12.042,11.867,11.969,26401,0
2015-09-09,12.225,12.225,12.024,12.042,18693,0
2015-09-10,12.085,12.085,12.024,12.061,3040,0
2015-09-11,12.085,12.121,12.033,12.061,10555,0
2015-09-14,12.042,12.042,11.988,12.015,3522,0
2015-09-15,11.933,12.042,11.933,12.042,2856,0
2015-09-16,11.997,12.068,11.997,12.005,2641,0
2015-09-17,12.033,12.15,12.033,12.15,1089,0
2015-09-18,12.324,12.422,12.112,12.131,30239,0
2015-09-21,12.197,12.197,12.061,12.077,5498,0
2015-09-22,12.033,12.168,12.033,12.159,2530,0
2015-09-23,12.095,12.251,12.085,12.15,4994,0
2015-09-24,12.103,12.297,12.103,12.168,1352,0
2015-09-25,12.095,12.095,12.033,12.061,1649,0
2015-09-28,12.095,12.178,12.095,12.112,5117,0
2015-09-29,12.112,12.112,12.112,12.112,100,0
2015-09-30,12.112,12.112,12.112,12.112,100,0
2015-10-01,12.178,12.188,12.095,12.103,5276,0
2015-10-02,12.095,12.188,12.095,12.168,3742,0
2015-10-05,12.121,12.188,12.095,12.159,6356,0
2015-10-06,12.085,12.305,12.085,12.261,7370,0
2015-10-07,12.243,12.243,12.159,12.188,4701,0
2015-10-08,12.113,12.269,12.113,12.269,873,0
2015-10-09,12.36,12.36,12.235,12.235,1969,0
2015-10-12,12.262,12.269,12.262,12.262,3987,0
2015-10-13,12.262,12.326,12.262,12.298,5146,0
2015-10-14,12.269,12.326,12.269,12.316,3064,0
2015-10-15,12.336,12.336,12.269,12.269,1642,0
2015-10-16,12.336,12.36,12.336,12.336,1747,0
2015-10-19,12.336,12.405,12.336,12.405,800,0
2015-10-20,12.499,12.499,12.387,12.424,3719,0
2015-10-21,12.491,12.582,12.463,12.516,4704,0
2015-10-22,12.473,12.491,12.336,12.424,15763,0
2015-10-23,12.326,12.343,12.316,12.343,7222,0
2015-10-26,12.343,12.414,12.343,12.414,3937,0
2015-10-27,12.473,12.473,12.424,12.424,224,0
2015-10-28,12.424,12.463,12.298,12.307,16089,0
2015-10-29,12.36,12.424,12.35,12.424,3064,0
2015-10-30,12.424,12.491,12.424,12.491,5696,0
2015-11-02,12.553,12.553,12.491,12.491,895,0
2015-11-03,12.572,12.582,12.572,12.582,228,0
2015-11-04,12.582,12.582,12.454,12.482,1528,0
2015-11-06,12.396,12.396,12.369,12.369,1536,0
2015-11-09,12.288,12.288,12.288,12.288,1180,0
2015-11-10,12.361,12.37,12.361,12.37,1415,0
2015-11-11,12.446,12.456,12.407,12.407,1635,0
2015-11-12,12.407,12.416,12.298,12.416,3376,0
2015-11-13,12.351,12.351,12.27,12.27,2612,0
2015-11-16,12.351,12.351,12.289,12.289,1529,0
2015-11-17,12.327,12.327,12.327,12.327,323,0
2015-11-18,12.28,12.37,12.28,12.37,1854,0
2015-11-19,12.426,12.426,12.426,12.426,223,0
2015-11-20,12.492,12.518,12.492,12.501,2944,0
2015-11-23,12.518,12.518,12.436,12.446,649,0
2015-11-24,12.475,12.501,12.475,12.483,1889,0
2015-11-25,12.509,12.518,12.509,12.518,1311,0
2015-11-30,12.456,12.574,12.407,12.574,2397,0
2015-12-01,12.602,12.663,12.602,12.647,5779,0
2015-12-02,12.647,12.654,12.61,12.654,14833,0
2015-12-03,12.663,12.711,12.592,12.663,4104,0
2015-12-04,12.703,12.703,12.554,12.554,5229,0
2015-12-07,12.465,12.475,12.456,12.456,3051,0
2015-12-08,12.456,12.693,12.446,12.693,3882,0
2015-12-09,12.574,12.721,12.564,12.564,3051,0
2015-12-10,12.711,12.711,12.592,12.711,1740,0
2015-12-11,12.711,12.775,12.711,12.73,5666,0
2015-12-14,12.849,12.849,12.619,12.619,4743,0
2015-12-15,12.775,12.803,12.673,12.795,4248,0
2015-12-16,12.711,12.795,12.711,12.711,3156,0
2015-12-17,12.749,12.749,12.749,12.749,649,0
2015-12-18,12.811,12.915,12.739,12.795,1961,0
2015-12-21,12.859,12.915,12.849,12.849,442,0
2015-12-22,12.766,12.931,12.758,12.803,4714,0
2015-12-23,12.931,12.987,12.869,12.915,2832,0
2015-12-24,13.006,13.05,13.006,13.016,1287,0
2015-12-28,12.938,12.938,12.931,12.931,464,0
2015-12-29,12.829,13.02,12.829,12.938,476,0
2015-12-30,12.922,12.977,12.803,12.977,1614,0
2015-12-31,12.849,12.905,12.811,12.869,23322,0
2016-01-04,12.886,13.06,12.886,13.06,8387,0
2016-01-05,13.153,13.198,13.077,13.198,11631,0
2016-01-06,13.04,13.216,12.985,13.19,5120,0
2016-01-07,13.272,13.272,13.153,13.153,465,0
2016-01-08,13.29,13.932,13.187,13.33,12984,0
2016-01-11,13.316,13.521,13.316,13.338,35973,0
2016-01-12,12.921,13.153,12.921,12.986,20799,0
2016-01-13,13.015,13.015,12.986,12.986,3151,0
2016-01-14,13.087,13.087,12.921,13.015,15288,0
2016-01-15,13.024,13.169,13.021,13.087,3859,0
2016-01-19,13.087,13.153,13.068,13.068,4016,0
2016-01-20,13.087,13.087,13.045,13.045,407,0
2016-01-21,13.169,13.169,13.048,13.153,1906,0
2016-01-22,13.244,13.244,13.024,13.024,3583,0
2016-01-25,13.015,13.068,13.015,13.04,3345,0
2016-01-26,13.068,13.144,13.04,13.092,2415,0
2016-01-27,13.04,13.102,12.773,13.04,24374,0
2016-01-28,13.06,13.06,13.06,13.06,505,0
2016-01-29,13.225,13.299,13.225,13.299,1193,0
2016-02-01,13.336,13.345,13.097,13.097,6521,0
2016-02-02,13.179,13.225,13.179,13.225,2588,0
2016-02-03,13.231,13.231,13.231,13.231,544,0
2016-02-04,13.299,13.336,13.234,13.234,2985,0
2016-02-05,13.336,13.336,13.331,13.331,980,0
2016-02-08,13.345,13.365,13.225,13.261,6323,0
2016-02-09,13.29,13.356,13.29,13.356,630,0
2016-02-10,13.293,13.42,13.292,13.292,3752,0
2016-02-11,13.307,13.327,13.284,13.284,4271,0
2016-02-12,13.308,13.384,13.285,13.346,2982,0
2016-02-16,13.284,13.393,13.284,13.284,1965,0
2016-02-17,13.374,13.374,13.374,13.374,181,0
2016-02-18,13.421,13.476,13.345,13.393,11075,0
2016-02-19,13.542,13.542,13.179,13.179,4689,0
2016-02-22,13.226,13.274,13.077,13.274,7311,0
2016-02-23,13.116,13.17,13.116,13.17,2269,0
2016-02-24,13.274,13.274,13.264,13.264,2028,0
2016-02-25,13.429,13.429,13.219,13.219,4843,0
2016-02-26,13.506,13.532,13.308,13.452,6681,0
2016-02-29,13.457,13.651,13.3,13.3,5839,0
2016-03-01,13.327,13.642,13.327,13.642,2479,0
2016-03-02,13.678,13.678,13.486,13.486,1305,0
2016-03-03,13.642,13.642,13.605,13.605,1482,0
2016-03-04,13.784,14.367,13.651,13.765,2845,0
2016-03-07,13.784,13.784,13.626,13.626,2302,0
2016-03-08,13.826,13.826,13.461,13.466,3960,0
2016-03-09,13.375,13.616,13.375,13.543,1783,0
2016-03-10,13.673,15.234,13.673,13.942,5790,0
2016-03-11,13.676,13.915,13.676,13.915,1508,0
2016-03-14,13.673,13.904,13.673,13.856,4995,0
2016-03-15,13.847,13.847,13.709,13.721,2500,0
2016-03-16,13.775,13.775,13.775,13.775,544,0
2016-03-17,13.838,13.846,13.709,13.842,1217,0
2016-03-18,14.016,14.016,13.663,13.663,4326,0
2016-03-21,13.467,13.663,13.467,13.663,5713,0
2016-03-22,13.663,13.663,13.625,13.663,5526,0
2016-03-23,13.569,13.653,13.569,13.597,2938,0
2016-03-24,13.57,13.625,13.57,13.625,2290,0
2016-03-28,13.61,13.639,13.61,13.625,2349,0
2016-03-29,13.616,13.828,13.587,13.828,8059,0
2016-03-30,14.083,14.083,13.616,13.625,11613,0
2016-03-31,13.718,13.757,13.718,13.757,647,0
2016-04-01,13.715,13.723,13.713,13.723,2490,0
2016-04-04,13.942,13.942,13.804,13.804,1730,0
2016-04-05,13.804,13.942,13.757,13.933,6658,0
2016-04-06,14.016,14.266,13.942,13.942,7406,0
2016-04-07,14.025,14.025,13.804,13.813,7447,0
2016-04-12,13.877,13.939,13.877,13.939,1022,0
2016-04-13,14.042,14.046,14.042,14.046,2787,0
2016-04-14,13.904,14.119,13.904,14.116,1880,0
2016-04-15,14.196,14.214,14.196,14.214,2670,0
2016-04-18,14.317,14.353,14.213,14.238,1915,0
2016-04-19,14.467,14.467,14.075,14.271,4315,0
2016-04-20,14.287,14.362,14.278,14.362,1857,0
2016-04-21,14.362,14.427,14.362,14.409,1414,0
2016-04-22,14.437,14.457,14.42,14.457,3801,0
2016-04-25,14.419,14.419,14.419,14.419,508,0
2016-04-26,14.457,14.464,14.196,14.251,9715,0
2016-04-27,14.251,14.346,14.251,14.346,1621,0
2016-04-28,14.22,14.427,14.22,14.268,2148,0
2016-04-29,14.1,14.297,14.1,14.278,1232,0
2016-05-03,14.372,14.372,14.297,14.297,1058,0
2016-05-04,14.419,14.839,14.409,14.8,6608,0
2016-05-06,14.829,14.839,14.519,14.607,1057,0
2016-05-09,14.642,14.642,14.607,14.607,319,0
2016-05-10,14.728,14.728,14.633,14.633,1294,0
2016-05-11,14.559,14.763,14.559,14.708,1107,0
2016-05-12,14.608,14.662,14.608,14.662,3935,0
2016-05-13,14.54,14.662,14.485,14.511,4803,0
2016-05-16,14.589,14.615,14.589,14.615,1565,0
2016-05-17,14.616,14.616,14.467,14.467,2613,0
2016-05-18,14.576,14.576,14.427,14.427,1785,0
2016-05-19,14.579,14.579,14.401,14.401,3225,0
2016-05-20,14.362,14.476,14.007,14.016,11367,0
2016-05-23,14.092,14.184,14.092,14.153,1591,0
2016-05-24,14.165,14.24,14.165,14.24,1413,0
2016-05-25,14.175,14.362,14.175,14.212,4909,0
2016-05-26,14.223,14.427,14.175,14.223,5217,0
2016-05-27,14.223,14.24,14.175,14.204,1361,0
2016-05-31,14.118,14.278,14.118,14.278,3113,0
2016-06-01,14.52,14.616,14.358,14.427,5332,0
2016-06-02,14.427,14.52,14.419,14.487,3591,0
2016-06-03,14.427,14.559,14.38,14.559,2424,0
2016-06-06,14.512,14.512,14.49,14.49,805,0
2016-06-07,14.605,14.616,14.605,14.608,1619,0
2016-06-08,15.018,15.018,14.643,14.851,22273,0
2016-06-09,14.906,15.329,14.899,15.304,10792,0
2016-06-10,14.867,15.321,14.852,14.852,2072,0
2016-06-13,14.813,15.049,14.813,14.845,6358,0
2016-06-14,14.813,15.006,14.616,14.616,8304,0
2016-06-15,14.766,14.766,14.345,14.345,9051,0
2016-06-16,14.353,14.616,14.345,14.456,12503,0
2016-06-17,14.436,14.484,14.379,14.459,3980,0
2016-06-20,14.652,14.652,14.558,14.616,2441,0
2016-06-21,14.672,14.672,14.62,14.672,4635,0
2016-06-22,14.643,14.643,14.589,14.589,424,0
2016-06-23,14.729,15.039,14.652,14.652,4964,0
2016-06-24,14.53,14.813,14.446,14.7,6326,0
2016-06-27,14.852,14.852,14.64,14.657,3955,0
2016-06-28,14.842,14.842,14.71,14.71,649,0
2016-06-29,14.766,14.766,14.672,14.766,6096,0
2016-06-30,15.133,15.133,14.784,14.813,7782,0
2016-07-01,14.846,14.846,14.766,14.766,4200,0
2016-07-05,15.002,15.002,14.955,14.964,2500,0
2016-07-06,14.993,15.002,14.966,14.966,2108,0
2016-07-07,15.057,15.116,15.057,15.111,8885,0
2016-07-08,15.126,15.184,14.784,15.106,3809,0
2016-07-11,15.143,15.19,15.057,15.057,3367,0
2016-07-12,14.941,14.965,14.789,14.871,3008,0
2016-07-13,14.888,14.897,14.842,14.842,1930,0
2016-07-14,14.343,14.643,14.333,14.588,8581,0
2016-07-15,14.445,15.003,14.445,14.823,12190,0
2016-07-18,14.756,14.965,14.756,14.871,8439,0
2016-07-19,14.936,14.936,14.766,14.766,1776,0
2016-07-20,14.906,15.162,14.906,15.012,14560,0
2016-07-21,14.871,14.871,14.871,14.871,1036,0
2016-07-22,14.925,15.03,14.925,14.926,7310,0
2016-07-25,14.916,15.021,14.836,15.021,1911,0
2016-07-26,14.978,14.978,14.978,14.978,1592,0
2016-07-27,15.003,15.003,14.974,15.003,6080,0
2016-08-01,15.081,15.085,15.072,15.085,858,0
2016-08-02,15.077,15.077,15.077,15.077,339,0
2016-08-03,15.152,15.152,15.126,15.152,6409,0
2016-08-04,15.111,15.139,15.066,15.066,2220,0
2016-08-05,15.096,15.152,15.077,15.077,1463,0
2016-08-08,15.111,15.152,15.111,15.135,5753,0
2016-08-09,15.201,15.201,15.013,15.137,9062,0
2016-08-11,15.24,15.25,15.167,15.167,9613,0
2016-08-12,15.172,15.172,15.117,15.117,3328,0
2016-08-15,15.18,15.182,15.012,15.181,3042,0
2016-08-16,15.022,15.201,14.567,14.833,10256,0
2016-08-17,14.729,14.729,14.68,14.729,7059,0
2016-08-18,14.879,15.051,14.879,14.907,9214,0
2016-08-19,15.078,15.078,14.916,15.012,4864,0
2016-08-22,14.879,14.879,14.879,14.879,302,0
2016-08-23,14.918,14.946,14.803,14.803,5690,0
2016-08-24,14.871,14.871,14.871,14.871,655,0
2016-08-25,14.757,14.776,14.633,14.776,4065,0
2016-08-26,14.823,14.823,14.587,14.793,6846,0
2016-08-29,14.871,14.871,14.587,14.683,5430,0
2016-08-30,14.904,14.904,14.743,14.828,4354,0
2016-08-31,14.823,14.869,14.823,14.849,3308,0
2016-09-02,14.832,14.832,14.832,14.832,102,0
2016-09-06,14.888,14.888,14.874,14.888,1586,0
2016-09-07,14.776,14.862,14.776,14.791,2485,0
2016-09-08,14.777,14.777,14.767,14.777,3843,0
2016-09-09,14.767,14.767,14.587,14.73,4079,0
2016-09-12,14.501,14.508,14.178,14.444,8515,0
2016-09-13,14.454,14.454,14.454,14.454,792,0
2016-09-14,14.454,14.501,14.36,14.444,8737,0
2016-09-15,14.409,14.444,14.349,14.349,3943,0
2016-09-16,14.473,14.473,14.473,14.473,194,0
2016-09-19,14.538,14.538,14.299,14.301,1768,0
2016-09-20,14.357,14.357,14.306,14.349,1787,0
2016-09-21,14.301,14.301,14.1,14.1,1388,0
2016-09-23,14.252,14.501,14.252,14.331,2733,0
2016-09-26,14.44,14.44,14.393,14.393,1584,0
2016-09-27,14.366,14.468,14.366,14.466,4284,0
2016-09-28,14.424,14.492,14.424,14.492,2289,0
2016-09-29,14.444,14.444,14.444,14.444,628,0
2016-09-30,14.395,14.395,14.366,14.366,374,0
2016-10-03,14.366,14.366,14.366,14.366,388,0
2016-10-04,14.349,14.349,14.139,14.139,945,0
2016-10-05,14.299,14.299,14.1,14.158,2082,0
2016-10-06,14.158,14.158,14.1,14.109,2687,0
2016-10-07,14.046,14.078,14.015,14.078,3150,0
2016-10-10,14.075,14.075,14.035,14.035,628,0
2016-10-11,14.007,14.026,13.997,14.026,1584,0
2016-10-12,13.997,14.045,13.997,14.045,1597,0
2016-10-13,13.932,13.978,13.779,13.779,7805,0
2016-10-14,13.769,13.769,13.606,13.606,12369,0
2016-10-17,13.586,13.586,13.215,13.301,15540,0
2016-10-18,13.245,13.472,13.221,13.383,10553,0
2016-10-19,13.559,13.701,13.551,13.701,7975,0
2016-10-20,13.769,13.782,13.739,13.779,2790,0
2016-10-21,14.007,14.007,13.825,13.841,6652,0
2016-10-24,13.919,13.919,13.726,13.844,2833,0
2016-10-25,13.797,13.797,13.541,13.789,2055,0
2016-10-26,13.73,13.73,13.73,13.73,240,0
2016-10-27,13.559,13.739,13.559,13.615,4124,0
2016-10-28,13.567,13.568,13.559,13.568,854,0
2016-10-31,13.492,13.492,13.492,13.492,939,0
2016-11-01,13.492,13.522,13.478,13.501,1465,0
2016-11-02,13.615,13.73,13.541,13.541,2422,0
2016-11-03,13.779,13.779,13.779,13.779,290,0
2016-11-04,13.694,13.694,13.454,13.635,459,0
2016-11-07,13.596,13.596,13.596,13.596,199,0
2016-11-08,13.592,13.625,13.551,13.559,4949,0
2016-11-09,13.607,13.607,13.388,13.417,9192,0
2016-11-10,13.388,13.425,13.215,13.292,8359,0
2016-11-11,13.061,13.13,13.061,13.125,1893,0
2016-11-14,13.035,13.061,12.65,12.967,8574,0
2016-11-15,12.822,13.08,12.822,13.071,3090,0
2016-11-16,13.179,13.2,13.043,13.177,3552,0
2016-11-17,13.186,13.186,12.974,12.996,4893,0
2016-11-18,13.057,13.057,12.918,12.937,3233,0
2016-11-21,13.205,13.205,13.006,13.115,5549,0
2016-11-22,13.14,13.14,13.126,13.14,773,0
2016-11-23,13.071,13.071,13.064,13.064,840,0
2016-11-25,13.016,13.016,13.016,13.016,110,0
2016-11-28,13.08,13.12,13.08,13.11,5114,0
2016-11-29,13.02,13.129,12.982,12.987,15202,0
2016-11-30,13.005,13.005,12.974,12.996,9833,0
2016-12-01,12.918,13.14,12.774,13.14,9713,0
2016-12-02,13.274,13.274,13.006,13.065,21674,0
2016-12-05,12.651,13.061,12.651,13.061,6889,0
2016-12-06,12.65,13.695,12.65,13.348,6614,0
2016-12-07,13.399,13.399,13.398,13.398,624,0
2016-12-08,13.445,13.445,13.3,13.383,5411,0
2016-12-09,13.359,13.359,13.348,13.348,3748,0
2016-12-12,13.186,13.205,12.986,12.986,16036,0
2016-12-13,13.186,13.214,13.042,13.063,15960,0
2016-12-14,13.186,13.241,13.159,13.205,12592,0
2016-12-15,13.015,13.186,12.956,13.186,11074,0
2016-12-16,13.042,13.177,12.936,13.177,7519,0
2016-12-19,13.274,13.274,13.049,13.052,9821,0
2016-12-20,13.119,13.119,12.966,13.08,6459,0
2016-12-21,13.186,13.186,13.008,13.176,5533,0
2016-12-22,13.293,13.293,13.177,13.177,9970,0
2016-12-23,13.216,13.216,13.216,13.216,527,0
2016-12-27,13.113,13.113,13.1,13.1,3992,0
2016-12-28,13.205,13.205,13.091,13.205,2599,0
2016-12-29,13.151,13.205,13.08,13.12,9673,0
2016-12-30,13.071,13.075,12.88,13.037,11655,0
2017-01-03,13.042,13.274,13.033,13.215,22954,0
2017-01-04,13.284,13.609,13.157,13.34,2882,0
2017-01-05,13.317,13.484,13.317,13.464,4453,0
2017-01-06,13.543,13.543,13.225,13.245,12161,0
2017-01-09,13.132,13.514,13.132,13.514,4483,0
2017-01-11,13.525,13.546,13.497,13.546,3583,0
2017-01-12,13.562,13.61,13.495,13.495,4244,0
2017-01-13,13.495,13.5,13.495,13.495,6183,0
2017-01-17,13.525,13.61,13.495,13.495,4067,0
2017-01-18,13.639,13.959,13.639,13.959,664,0
2017-01-19,13.795,13.795,13.785,13.795,797,0
2017-01-20,13.832,13.85,13.706,13.824,4844,0
2017-01-23,13.939,14.395,13.69,14.074,5363,0
2017-01-24,14.164,14.169,13.976,13.976,2320,0
2017-01-25,13.929,13.929,13.745,13.755,5987,0
2017-01-26,13.88,13.88,13.571,13.571,3403,0
2017-01-27,13.571,13.597,13.475,13.475,2076,0
2017-01-30,13.505,13.58,13.495,13.58,2362,0
2017-02-01,13.515,13.515,13.515,13.515,731,0
2017-02-02,13.785,13.785,13.659,13.694,5094,0
2017-02-03,13.649,13.706,13.534,13.649,1529,0
2017-02-07,13.716,13.716,13.639,13.639,620,0
2017-02-08,13.515,13.679,13.515,13.679,7078,0
2017-02-09,13.62,13.635,13.548,13.548,1397,0
2017-02-10,13.525,13.562,13.525,13.544,1341,0
2017-02-13,13.534,13.534,13.478,13.534,1112,0
2017-02-14,13.479,13.479,13.331,13.437,3328,0
2017-02-15,13.354,13.427,13.354,13.389,958,0
2017-02-16,13.348,13.348,13.348,13.348,518,0
2017-02-17,13.311,13.389,13.292,13.389,6559,0
2017-02-21,13.369,13.427,13.288,13.427,3811,0
2017-02-22,13.412,13.52,13.412,13.52,3074,0
2017-02-23,13.411,13.542,13.411,13.542,210,0
2017-02-24,13.354,13.433,13.354,13.433,1496,0
2017-02-27,13.441,13.48,13.441,13.456,2418,0
2017-02-28,13.461,13.461,13.422,13.422,1813,0
2017-03-01,13.341,13.391,13.089,13.391,9633,0
2017-03-02,13.34,13.34,13.34,13.34,373,0
2017-03-03,13.194,13.34,13.194,13.301,8240,0
2017-03-06,13.379,13.379,13.254,13.254,482,0
2017-03-07,13.244,13.254,13.234,13.234,1312,0
2017-03-08,13.128,13.224,13.128,13.164,3449,0
2017-03-09,13.129,13.129,13.012,13.012,2945,0
2017-03-10,13.04,13.04,13.002,13.002,3520,0
2017-03-13,13.002,13.002,12.915,12.923,16002,0
2017-03-14,12.933,13.012,12.933,12.993,7816,0
2017-03-15,13.012,13.079,12.963,13.079,3254,0
2017-03-16,12.967,13.012,12.963,12.983,2664,0
2017-03-17,12.963,13.079,12.963,13.079,1425,0
2017-03-20,13.099,13.099,12.807,12.973,10914,0
2017-03-21,13.089,13.089,13.012,13.04,3347,0
2017-03-22,13.07,13.07,13.07,13.07,221,0
2017-03-23,13.07,13.089,13.021,13.021,2989,0
2017-03-24,13.04,13.089,13.04,13.089,2789,0
2017-03-27,13.099,13.177,13.079,13.139,5664,0
2017-03-28,13.089,13.235,13.079,13.235,1143,0
2017-03-29,13.235,13.284,13.186,13.284,1983,0
2017-03-30,13.195,13.225,13.079,13.139,7134,0
2017-03-31,13.205,13.205,13.175,13.175,395,0
2017-04-03,13.245,13.255,13.235,13.235,2284,0
2017-04-04,13.225,13.322,13.209,13.245,7653,0
2017-04-05,13.259,13.259,13.225,13.225,893,0
2017-04-06,13.255,13.298,13.255,13.298,2679,0
2017-04-10,13.265,13.29,13.265,13.284,2885,0
2017-04-11,13.362,13.382,13.318,13.382,3797,0
2017-04-12,13.367,13.367,13.343,13.343,1028,0
2017-04-17,13.489,13.489,13.424,13.424,753,0
2017-04-18,13.45,13.45,13.45,13.45,2256,0
2017-04-19,13.42,13.46,13.42,13.46,931,0
2017-04-20,13.596,13.596,13.329,13.402,2967,0
2017-04-21,13.489,13.489,13.362,13.408,939,0
2017-04-24,13.244,13.402,13.244,13.372,1453,0
2017-04-25,13.313,13.313,13.216,13.216,1808,0
2017-04-26,13.332,13.333,13.294,13.333,699,0
2017-04-27,13.333,13.412,13.333,13.412,6098,0
2017-04-28,13.397,13.41,13.382,13.41,1385,0
2017-05-01,13.402,13.44,13.402,13.44,967,0
2017-05-02,13.43,13.44,13.412,13.44,1840,0
2017-05-04,13.431,13.431,13.409,13.409,1574,0
2017-05-05,13.285,13.457,13.275,13.303,4911,0
2017-05-08,13.362,13.406,13.352,13.406,1378,0
2017-05-09,13.383,13.393,13.363,13.363,3893,0
2017-05-10,13.48,13.48,13.403,13.431,3048,0
2017-05-11,13.363,13.363,13.315,13.353,5597,0
2017-05-12,13.423,13.441,13.413,13.431,2471,0
2017-05-15,13.578,13.578,13.434,13.47,1979,0
2017-05-16,13.451,13.451,13.448,13.448,1232,0
2017-05-17,13.513,13.553,13.461,13.539,9220,0
2017-05-18,13.744,13.744,13.47,13.47,8039,0
2017-05-19,13.492,13.492,13.441,13.47,964,0
2017-05-22,13.53,13.53,13.47,13.48,3275,0
2017-05-23,13.695,13.695,13.473,13.473,2509,0
2017-05-24,13.461,13.461,13.461,13.461,784,0
2017-05-25,13.5,13.5,13.461,13.461,3511,0
2017-05-26,13.461,13.461,13.413,13.447,5830,0
2017-05-30,13.442,13.451,13.431,13.451,953,0
2017-05-31,13.478,13.487,13.461,13.481,3339,0
2017-06-01,13.744,13.744,13.48,13.578,4292,0
2017-06-02,13.695,13.735,13.558,13.667,15507,0
2017-06-05,13.637,13.637,13.598,13.601,1190,0
2017-06-06,13.647,13.803,13.647,13.803,6345,0
2017-06-08,13.804,13.804,13.706,13.785,1620,0
2017-06-09,13.706,13.795,13.441,13.735,10911,0
2017-06-12,13.726,13.726,13.726,13.726,172,0
2017-06-13,13.637,13.677,13.637,13.677,828,0
2017-06-14,13.745,13.745,13.637,13.695,447,0
2017-06-15,13.663,13.663,13.663,13.663,363,0
2017-06-16,13.628,13.667,13.628,13.667,584,0
2017-06-19,13.843,13.843,13.611,13.696,1701,0
2017-06-20,13.843,13.843,13.735,13.775,2445,0
2017-06-21,13.814,13.814,13.696,13.719,4637,0
2017-06-22,13.765,13.795,13.765,13.771,815,0
2017-06-23,13.672,13.778,13.672,13.778,2592,0
2017-06-26,13.711,13.795,13.667,13.795,3210,0
2017-06-27,13.735,13.735,13.735,13.735,100,0
2017-06-28,13.608,13.705,13.53,13.705,5942,0
2017-06-29,13.647,13.647,13.598,13.598,1944,0
2017-06-30,13.493,13.657,13.493,13.657,2242,0
2017-07-03,13.637,13.637,13.412,13.412,3157,0
2017-07-05,13.48,13.5,13.47,13.5,815,0
2017-07-06,13.431,13.454,13.313,13.343,14828,0
2017-07-07,13.372,13.422,13.372,13.422,3312,0
2017-07-10,13.422,13.441,13.422,13.422,743,0
2017-07-11,13.451,13.53,13.431,13.432,9398,0
2017-07-12,13.508,13.508,13.461,13.461,416,0
2017-07-13,13.47,13.47,13.402,13.412,8584,0
2017-07-14,13.5,13.5,13.5,13.5,305,0
2017-07-17,13.48,13.559,13.48,13.559,507,0
2017-07-18,13.569,13.569,13.52,13.53,1023,0
2017-07-19,13.585,13.585,13.569,13.569,1467,0
2017-07-20,13.628,13.628,13.51,13.589,1738,0
2017-07-21,13.642,13.642,13.599,13.599,548,0
2017-07-24,13.589,13.589,13.49,13.539,2687,0
2017-07-25,13.519,13.519,13.5,13.5,2418,0
2017-07-26,13.5,13.53,13.481,13.51,2028,0
2017-07-27,13.5,13.53,13.475,13.488,4012,0
2017-07-28,13.53,13.53,13.53,13.53,1420,0
2017-07-31,13.549,13.549,13.5,13.53,5636,0
2017-08-01,13.559,13.618,13.559,13.618,2831,0
2017-08-02,13.632,13.659,13.628,13.648,4989,0
2017-08-03,13.663,13.663,13.628,13.628,1918,0
2017-08-04,13.756,13.756,13.559,13.559,11903,0
2017-08-07,13.599,13.618,13.599,13.617,508,0
2017-08-08,13.559,13.559,13.559,13.559,449,0
2017-08-09,13.569,13.569,13.549,13.549,405,0
2017-08-10,13.549,13.549,13.441,13.441,1128,0
2017-08-14,13.5,13.5,13.431,13.431,7634,0
2017-08-15,13.411,13.47,13.392,13.392,1592,0
2017-08-16,13.451,13.451,13.423,13.423,1456,0
2017-08-17,13.449,13.5,13.449,13.5,586,0
2017-08-18,13.718,13.718,13.431,13.441,2514,0
2017-08-21,13.451,13.5,13.451,13.5,7179,0
2017-08-22,13.5,13.549,13.483,13.549,3580,0
2017-08-23,13.539,13.569,13.539,13.549,2422,0
2017-08-24,13.49,13.52,13.49,13.52,3644,0
2017-08-25,13.569,13.569,13.52,13.52,1315,0
2017-08-28,13.569,13.569,13.569,13.569,303,0
2017-08-29,13.514,13.604,13.514,13.604,2124,0
2017-08-30,13.613,13.613,13.5,13.5,2933,0
2017-08-31,13.52,13.551,13.52,13.551,1486,0
2017-09-01,13.569,13.638,13.539,13.569,1216,0
2017-09-05,13.53,13.549,13.53,13.547,4993,0
2017-09-06,13.53,13.599,13.53,13.559,3943,0
2017-09-07,13.596,13.599,13.549,13.599,8291,0
2017-09-08,13.599,13.599,13.569,13.569,402,0
2017-09-11,13.579,13.579,13.4,13.53,7882,0
2017-09-12,13.578,13.578,13.578,13.578,367,0
2017-09-13,13.552,13.559,13.52,13.52,2015,0
2017-09-14,13.549,13.559,13.5,13.549,5852,0
2017-09-15,13.559,13.579,13.53,13.539,5150,0
2017-09-18,13.748,13.748,13.51,13.52,6988,0
2017-09-19,13.4,13.648,13.4,13.648,6769,0
2017-09-20,13.648,13.648,13.59,13.599,4131,0
2017-09-21,13.579,13.579,13.45,13.45,9983,0
2017-09-22,13.5,13.538,13.47,13.487,2240,0
2017-09-25,13.45,13.47,13.45,13.47,3271,0
2017-09-26,13.39,13.48,13.39,13.476,1459,0
2017-09-27,13.48,13.52,13.44,13.463,5670,0
2017-09-28,13.4,13.51,13.397,13.51,1269,0
2017-09-29,13.489,13.489,13.391,13.48,1833,0
2017-10-02,13.489,13.49,13.48,13.488,2929,0
2017-10-03,13.509,13.509,13.466,13.466,4509,0
2017-10-04,13.43,13.459,13.4,13.459,897,0
2017-10-05,13.421,13.442,13.421,13.442,2317,0
2017-10-06,13.4,13.47,13.4,13.469,1512,0
2017-10-09,13.47,13.48,13.47,13.48,766,0
2017-10-12,13.47,13.47,13.47,13.47,763,0
2017-10-13,13.53,13.53,13.43,13.43,6699,0
2017-10-16,13.529,13.53,13.51,13.51,3114,0
2017-10-17,13.522,13.539,13.43,13.477,6971,0
2017-10-18,13.539,13.539,13.5,13.539,605,0
2017-10-19,13.789,13.789,13.47,13.47,1461,0
2017-10-20,13.44,13.47,13.44,13.47,3623,0
2017-10-23,13.44,13.539,13.43,13.461,7937,0
2017-10-24,13.397,13.401,13.397,13.401,899,0
2017-10-25,13.43,13.43,13.29,13.36,6347,0
2017-10-26,13.32,13.37,13.31,13.33,6004,0
2017-10-27,13.241,13.3,13.241,13.3,3238,0
2017-10-30,13.34,13.341,13.34,13.34,2007,0
2017-10-31,13.35,13.36,13.31,13.31,5286,0
2017-11-01,13.32,13.37,13.32,13.37,4600,0
2017-11-02,13.36,13.37,13.31,13.37,3212,0
2017-11-03,13.27,13.29,13.27,13.29,3602,0
2017-11-06,13.31,13.31,13.28,13.29,1204,0
2017-11-07,13.31,13.39,13.301,13.39,5325,0
2017-11-08,13.377,13.41,13.314,13.41,1947,0
2017-11-09,13.37,13.396,13.37,13.396,370,0
2017-11-10,13.36,13.36,13.3599,13.3599,375,0
